Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.92 11.16 10.86 11.03 289,772 +0.03(+0.29%)
Feb 25, 2005 11.04 11.18 10.82 11.00 376,309 -0.13(-1.16%)
Feb 24, 2005 11.03 11.13 10.64 11.13 444,382 +0.15(+1.40%)
Feb 23, 2005 10.67 11.00 10.49 10.98 900,044 +0.29(+2.71%)
Feb 22, 2005 10.12 10.69 10.01 10.69 741,758 +0.71(+7.11%)
Feb 18, 2005 9.994 10.00 9.913 9.978 462,343 -0.03(-0.32%)
Feb 17, 2005 9.349 10.20 9.349 10.01 741,677 +0.56(+5.97%)
Feb 16, 2005 9.261 9.559 9.261 9.446 292,772 -0.05(-0.51%)
Feb 15, 2005 9.430 9.535 9.349 9.494 385,448 +0.03(+0.34%)
Feb 14, 2005 9.188 9.510 9.188 9.462 381,506 +0.38(+4.17%)
Feb 11, 2005 9.132 9.156 9.011 9.083 214,662 +0.09(+0.99%)
Feb 10, 2005 8.543 9.003 8.543 8.995 559,002 +0.47(+5.53%)
Feb 09, 2005 8.326 8.656 8.326 8.523 207,576 +0.00(+0.05%)
Feb 08, 2005 8.406 8.559 8.342 8.519 421,730 +0.12(+1.44%)
Feb 07, 2005 8.979 9.003 8.398 8.398 494,566 -0.34(-3.87%)
Feb 04, 2005 8.801 8.938 8.713 8.737 211,853 -0.13(-1.45%)
Feb 03, 2005 8.906 9.027 8.704 8.866 529,608 -0.45(-4.84%)
Feb 02, 2005 9.430 9.527 9.245 9.317 284,927 -0.17(-1.78%)
Feb 01, 2005 9.286 9.519 9.211 9.486 163,271 +0.13(+1.38%)
Jan 31, 2005 9.390 9.414 9.196 9.357 190,626 -0.03(-0.34%)
Jan 28, 2005 9.422 9.430 9.325 9.390 440,292 +0.06(+0.69%)
Jan 27, 2005 9.382 9.382 9.140 9.325 364,985 +0.02(+0.26%)
Jan 26, 2005 9.357 9.398 9.196 9.301 493,948 +0.06(+0.70%)
Jan 25, 2005 9.067 9.277 9.027 9.236 316,124 -0.01(-0.09%)
Jan 24, 2005 9.277 9.397 9.116 9.245 306,433 +0.14(+1.50%)
Jan 21, 2005 8.745 9.148 8.664 9.107 359,022 +0.27(+3.01%)
Jan 20, 2005 8.704 8.850 8.576 8.842 371,265 -0.02(-0.18%)
Jan 19, 2005 8.543 8.938 8.503 8.858 478,115 +0.40(+4.77%)
Jan 18, 2005 8.213 8.503 8.140 8.455 184,606 +0.29(+3.55%)
Jan 14, 2005 8.100 8.245 8.019 8.165 376,799 -0.15(-1.75%)
Jan 13, 2005 8.148 8.334 8.116 8.310 160,202 -0.03(-0.39%)
Jan 12, 2005 8.527 8.527 8.326 8.342 285,968 +0.03(+0.39%)
Jan 11, 2005 8.406 8.535 8.269 8.310 144,476 +0.07(+0.88%)
Jan 10, 2005 8.181 8.342 8.156 8.237 170,567 +0.03(+0.39%)
Jan 07, 2005 8.269 8.366 8.076 8.205 238,666 -0.06(-0.68%)
Jan 06, 2005 8.463 8.463 8.197 8.261 162,392 -0.12(-1.44%)
Jan 05, 2005 8.471 8.592 8.269 8.382 357,871 -0.08(-0.95%)
Jan 04, 2005 8.632 8.737 8.398 8.463 340,169 -0.21(-2.42%)
Jan 03, 2005 8.914 9.156 8.664 8.672 261,426 -0.53(-5.78%)
Dec 31, 2004 9.075 9.365 9.075 9.204 102,608 +0.01(+0.09%)
Dec 30, 2004 9.349 9.414 9.164 9.196 154,347 -0.15(-1.55%)
Dec 29, 2004 9.075 9.390 9.075 9.341 238,469 -0.05(-0.52%)
Dec 28, 2004 9.349 9.519 9.269 9.390 136,356 -0.08(-0.85%)
Dec 27, 2004 9.390 9.535 9.341 9.470 145,290 +0.20(+2.17%)
Dec 23, 2004 9.188 9.430 9.027 9.269 207,327 +0.27(+2.95%)
Dec 22, 2004 8.995 9.261 8.946 9.003 522,598 -0.24(-2.62%)
Dec 21, 2004 9.188 9.430 9.116 9.245 203,604 +0.01(+0.09%)
Dec 20, 2004 9.510 9.591 9.180 9.236 271,597 +0.05(+0.53%)
Dec 17, 2004 9.422 9.422 9.132 9.188 346,910 +0.06(+0.62%)
Dec 16, 2004 9.220 9.438 9.027 9.132 311,921 -0.37(-3.90%)
Dec 15, 2004 9.478 9.776 9.438 9.502 271,969 +0.09(+0.94%)
Dec 14, 2004 9.551 9.664 9.245 9.414 272,589 -0.27(-2.83%)
Dec 13, 2004 9.543 9.752 9.486 9.688 203,853 +0.26(+2.74%)
Dec 10, 2004 9.228 9.551 9.228 9.430 229,536 +0.08(+0.86%)
Dec 09, 2004 9.494 9.510 9.253 9.349 583,270 -0.08(-0.85%)
Dec 08, 2004 9.204 9.430 9.003 9.430 515,774 -0.15(-1.52%)
Dec 07, 2004 9.744 9.793 9.575 9.575 249,139 -0.14(-1.41%)
Dec 06, 2004 9.752 9.857 9.591 9.712 467,261 -0.19(-1.87%)
Dec 03, 2004 9.752 10.03 9.543 9.897 710,445 +0.23(+2.33%)
Dec 02, 2004 10.48 10.50 9.672 9.672 948,915 -0.73(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.