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 (%)
Sep 30, 2004 7.778 8.100 7.592 7.955 737,866 +0.36(+4.78%)
Sep 29, 2004 7.537 7.616 7.455 7.592 425,572 +0.08(+1.07%)
Sep 28, 2004 7.633 7.633 7.440 7.512 502,126 +0.08(+1.08%)
Sep 27, 2004 7.657 7.786 7.399 7.431 512,176 -0.34(-4.36%)
Sep 24, 2004 7.979 7.987 7.665 7.770 673,223 -0.15(-1.93%)
Sep 23, 2004 7.794 8.019 7.786 7.923 498,900 +0.23(+2.93%)
Sep 22, 2004 7.915 7.915 7.673 7.697 253,110 -0.23(-2.94%)
Sep 21, 2004 7.939 7.971 7.802 7.930 340,334 +0.18(+2.38%)
Sep 20, 2004 7.665 7.818 7.665 7.745 317,008 +0.10(+1.37%)
Sep 17, 2004 7.826 7.834 7.633 7.641 150,997 -0.10(-1.35%)
Sep 16, 2004 7.834 7.899 7.681 7.745 148,268 -0.09(-1.13%)
Sep 15, 2004 7.923 7.923 7.778 7.834 362,791 -0.10(-1.32%)
Sep 14, 2004 7.778 7.979 7.657 7.939 384,876 +0.29(+3.79%)
Sep 13, 2004 7.753 7.753 7.641 7.649 98,018 -0.02(-0.21%)
Sep 10, 2004 7.705 7.778 7.641 7.665 229,536 +0.03(+0.42%)
Sep 09, 2004 7.496 7.633 7.496 7.633 176,060 +0.06(+0.74%)
Sep 08, 2004 7.455 7.592 7.383 7.576 230,867 +0.10(+1.40%)
Sep 07, 2004 7.568 7.576 7.423 7.471 241,947 -0.23(-3.03%)
Sep 03, 2004 7.568 7.705 7.455 7.705 316,139 -0.04(-0.52%)
Sep 02, 2004 7.737 7.786 7.528 7.745 288,719 +0.02(+0.31%)
Sep 01, 2004 7.737 7.810 7.568 7.721 280,654 +0.05(+0.63%)
Aug 31, 2004 7.455 7.794 7.407 7.673 507,461 +0.31(+4.27%)
Aug 30, 2004 7.496 7.520 7.302 7.359 358,076 -0.05(-0.66%)
Aug 27, 2004 7.302 7.439 7.157 7.408 455,474 +0.15(+2.12%)
Aug 26, 2004 7.294 7.326 7.141 7.254 347,034 -0.06(-0.77%)
Aug 25, 2004 7.085 7.399 6.980 7.310 488,354 +0.34(+4.86%)
Aug 24, 2004 6.875 7.085 6.851 6.972 237,477 -0.07(-1.02%)
Aug 23, 2004 7.165 7.262 6.980 7.043 252,117 -0.26(-3.54%)
Aug 20, 2004 7.504 7.641 7.205 7.302 660,351 -0.21(-2.79%)
Aug 19, 2004 7.415 7.592 7.375 7.512 440,337 +0.15(+2.08%)
Aug 18, 2004 7.222 7.399 7.093 7.359 671,325 +0.14(+1.90%)
Aug 17, 2004 7.093 7.439 6.915 7.222 342,195 +0.13(+1.82%)
Aug 16, 2004 6.907 7.141 6.778 7.093 345,048 +0.24(+3.55%)
Aug 13, 2004 6.706 6.915 6.706 6.849 234,375 +0.12(+1.77%)
Aug 12, 2004 6.730 6.786 6.585 6.730 318,745 +0.06(+0.97%)
Aug 11, 2004 6.528 6.665 6.488 6.665 541,705 -0.06(-0.96%)
Aug 10, 2004 6.698 6.859 6.690 6.730 365,397 -0.04(-0.60%)
Aug 09, 2004 6.585 6.810 6.585 6.770 337,976 +0.08(+1.20%)
Aug 06, 2004 6.577 6.754 6.545 6.690 376,439 +0.20(+3.11%)
Aug 05, 2004 6.528 6.561 6.407 6.488 565,279 -0.12(-1.83%)
Aug 04, 2004 6.730 6.810 6.569 6.609 1,455,880 -0.23(-3.30%)
Aug 03, 2004 6.625 6.956 6.593 6.835 353,427 +0.13(+1.92%)
Aug 02, 2004 6.649 6.778 6.367 6.706 325,445 +0.09(+1.34%)
Jul 30, 2004 6.319 6.641 6.287 6.617 503,366 +0.35(+5.66%)
Jul 29, 2004 6.311 6.448 6.246 6.262 503,987 -0.18(-2.75%)
Jul 28, 2004 6.448 6.569 6.343 6.440 387,358 -0.05(-0.75%)
Jul 27, 2004 6.528 6.537 6.246 6.488 905,241 +0.03(+0.50%)
Jul 26, 2004 6.617 6.665 6.416 6.456 254,351 -0.11(-1.72%)
Jul 23, 2004 6.770 6.794 6.456 6.569 394,678 -0.31(-4.45%)
Jul 22, 2004 6.835 6.988 6.759 6.875 242,440 +0.02(+0.35%)
Jul 21, 2004 6.722 6.939 6.698 6.851 2,580,608 +0.17(+2.53%)
Jul 20, 2004 6.658 6.770 6.649 6.682 747,916 -0.07(-1.07%)
Jul 19, 2004 7.101 7.133 6.649 6.754 676,697 -0.31(-4.45%)
Jul 16, 2004 7.391 7.625 7.012 7.068 710,694 -0.36(-4.87%)
Jul 15, 2004 7.423 7.616 7.415 7.430 243,184 -0.09(-1.19%)
Jul 14, 2004 7.423 7.633 7.399 7.520 272,589 +0.06(+0.86%)
Jul 13, 2004 7.504 7.608 7.399 7.455 195,912 -0.20(-2.63%)
Jul 12, 2004 7.770 7.818 7.568 7.657 169,732 -0.04(-0.52%)
Jul 09, 2004 7.649 7.753 7.471 7.697 266,138 +0.12(+1.60%)
Jul 08, 2004 7.649 7.778 7.528 7.576 489,470 +0.01(+0.11%)
Jul 07, 2004 7.697 7.818 7.560 7.568 430,287 +0.03(+0.43%)
Jul 06, 2004 7.334 7.689 7.157 7.536 358,821 +0.23(+3.20%)
Jul 02, 2004 7.060 7.334 7.060 7.302 280,406 +0.23(+3.31%)
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.