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 (NY: GOLD )

16.52 -0.17 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 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 (%)
Apr 30, 2019 9.898 10.05 9.883 9.945 16,833,192 +0.05(+0.47%)
Apr 29, 2019 10.13 10.15 9.875 9.898 11,576,834 -0.27(-2.62%)
Apr 26, 2019 10.12 10.22 10.09 10.16 8,628,221 +0.13(+1.25%)
Apr 25, 2019 10.05 10.21 9.953 10.04 18,096,540 +0.01(+0.08%)
Apr 24, 2019 9.992 10.16 9.863 10.03 11,206,497 +0.02(+0.16%)
Apr 23, 2019 10.05 10.13 9.969 10.02 12,860,352 -0.13(-1.23%)
Apr 22, 2019 10.38 10.38 10.12 10.14 9,136,640 -0.20(-1.89%)
Apr 18, 2019 10.32 10.53 10.25 10.34 11,299,567 +0.02(+0.15%)
Apr 17, 2019 10.45 10.46 10.24 10.32 16,113,545 -0.07(-0.68%)
Apr 16, 2019 10.56 10.59 10.32 10.39 14,778,382 -0.27(-2.50%)
Apr 15, 2019 10.42 10.70 10.41 10.66 15,894,372 +0.16(+1.56%)
Apr 12, 2019 10.55 10.63 10.44 10.49 15,331,655 -0.02(-0.22%)
Apr 11, 2019 10.52 10.63 10.41 10.52 14,139,938 -0.11(-1.03%)
Apr 10, 2019 10.82 10.91 10.59 10.63 13,958,994 -0.10(-0.95%)
Apr 09, 2019 10.64 10.73 10.58 10.73 12,099,945 +0.16(+1.48%)
Apr 08, 2019 10.73 10.73 10.53 10.57 9,836,660 +0.02(+0.22%)
Apr 05, 2019 10.59 10.60 10.48 10.55 9,022,029 -0.05(-0.52%)
Apr 04, 2019 10.30 10.61 10.21 10.60 12,670,776 +0.20(+1.96%)
Apr 03, 2019 10.60 10.60 10.36 10.40 14,929,760 -0.13(-1.19%)
Apr 02, 2019 10.48 10.60 10.46 10.52 18,440,404 +0.02(+0.15%)
Apr 01, 2019 10.72 10.77 10.40 10.51 21,218,702 -0.21(-1.97%)
Mar 29, 2019 11.01 11.01 10.71 10.72 14,322,514 -0.13(-1.22%)
Mar 28, 2019 10.91 11.02 10.73 10.85 20,359,150 -0.29(-2.60%)
Mar 27, 2019 11.35 11.37 11.10 11.14 15,952,529 -0.20(-1.72%)
Mar 26, 2019 11.02 11.35 10.96 11.34 26,950,376 +0.18(+1.61%)
Mar 25, 2019 10.75 11.19 10.70 11.16 36,842,376 +0.47(+4.39%)
Mar 22, 2019 10.34 10.71 10.30 10.69 28,547,696 +0.30(+2.94%)
Mar 21, 2019 10.27 10.40 10.16 10.38 21,782,180 +0.13(+1.30%)
Mar 20, 2019 10.000 10.34 9.883 10.25 20,226,824 +0.21(+2.10%)
Mar 19, 2019 10.21 10.23 10.01 10.04 12,606,881 -0.09(-0.85%)
Mar 18, 2019 10.16 10.33 10.09 10.12 14,510,639 -0.04(-0.38%)
Mar 15, 2019 10.34 10.36 10.14 10.16 33,203,430 -0.09(-0.84%)
Mar 14, 2019 10.20 10.27 10.10 10.25 13,314,258 -0.19(-1.80%)
Mar 13, 2019 10.45 10.48 10.32 10.44 17,444,184 +0.09(+0.91%)
Mar 12, 2019 10.30 10.37 10.22 10.34 17,327,278 +0.04(+0.38%)
Mar 11, 2019 10.37 10.55 10.17 10.30 32,883,896 +0.20(+1.93%)
Mar 08, 2019 10.05 10.16 9.914 10.11 22,720,000 +0.23(+2.38%)
Mar 07, 2019 9.656 9.898 9.648 9.875 16,312,813 +0.18(+1.85%)
Mar 06, 2019 9.914 9.914 9.664 9.695 17,017,268 -0.23(-2.36%)
Mar 05, 2019 9.703 9.937 9.695 9.930 14,026,025 +0.15(+1.52%)
Mar 04, 2019 9.593 9.812 9.523 9.781 16,684,032 +0.16(+1.62%)
Mar 01, 2019 9.726 9.887 9.558 9.625 18,298,966 -0.26(-2.61%)
Feb 28, 2019 9.789 9.894 9.726 9.883 13,337,110 +0.11(+1.12%)
Feb 27, 2019 9.890 9.890 9.625 9.773 26,371,390 -0.07(-0.71%)
Feb 26, 2019 9.836 9.883 9.554 9.844 30,099,296 -0.02(-0.16%)
Feb 25, 2019 10.22 10.26 9.828 9.859 31,861,722 -0.34(-3.30%)
Feb 22, 2019 10.36 10.41 10.10 10.20 24,756,062 -0.22(-2.10%)
Feb 21, 2019 10.66 10.66 10.33 10.41 26,519,976 -0.34(-3.20%)
Feb 20, 2019 10.70 10.98 10.65 10.76 36,750,692 +0.16(+1.55%)
Feb 19, 2019 10.23 10.70 10.19 10.59 29,170,114 +0.47(+4.63%)
Feb 15, 2019 10.05 10.16 9.930 10.12 15,828,680 +0.03(+0.31%)
Feb 14, 2019 10.01 10.21 9.945 10.09 18,352,648 +0.07(+0.70%)
Feb 13, 2019 10.16 10.30 9.875 10.02 29,656,384 -0.43(-4.11%)
Feb 12, 2019 10.62 10.73 10.42 10.45 15,359,942 -0.05(-0.45%)
Feb 11, 2019 10.56 10.64 10.50 10.50 12,276,737 -0.15(-1.39%)
Feb 08, 2019 10.48 10.73 10.48 10.65 18,302,162 +0.22(+2.10%)
Feb 07, 2019 10.30 10.50 10.30 10.43 16,526,917 +0.08(+0.76%)
Feb 06, 2019 10.28 10.47 10.28 10.35 13,531,833 -0.09(-0.90%)
Feb 05, 2019 10.45 10.48 10.26 10.45 11,154,499 +0.01(+0.08%)
Feb 04, 2019 10.20 10.46 10.18 10.44 14,462,049 +0.08(+0.75%)
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.