Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2003 11.59 12.14 11.57 12.06 245,995 +0.74(+6.53%)
Apr 29, 2003 11.33 11.41 10.85 11.32 236,165 -0.09(-0.77%)
Apr 28, 2003 11.61 11.65 11.34 11.41 131,396 -0.16(-1.39%)
Apr 25, 2003 11.48 11.85 11.33 11.57 185,149 -0.02(-0.14%)
Apr 24, 2003 12.09 12.19 11.45 11.59 203,067 -0.47(-3.87%)
Apr 23, 2003 12.14 12.46 11.65 12.06 416,711 -0.36(-2.91%)
Apr 22, 2003 12.62 12.84 12.18 12.42 262,544 -0.23(-1.84%)
Apr 21, 2003 12.79 12.85 12.21 12.65 332,224 +0.12(+0.96%)
Apr 17, 2003 12.42 12.90 12.40 12.53 301,117 +0.27(+2.21%)
Apr 16, 2003 12.42 12.46 11.97 12.26 237,658 -0.03(-0.24%)
Apr 15, 2003 12.06 12.43 11.93 12.29 234,672 +0.23(+1.93%)
Apr 14, 2003 11.97 12.06 11.66 12.06 149,687 +0.06(+0.47%)
Apr 11, 2003 11.69 12.14 11.55 12.00 219,740 -0.13(-1.11%)
Apr 10, 2003 12.07 12.55 11.98 12.13 339,565 -0.01(-0.09%)
Apr 09, 2003 11.09 12.46 10.79 12.14 677,513 +1.40(+13.02%)
Apr 08, 2003 10.37 11.17 10.33 10.75 437,988 +0.38(+3.64%)
Apr 07, 2003 10.17 10.42 10.09 10.37 157,028 -0.03(-0.31%)
Apr 04, 2003 10.06 10.42 10.06 10.40 142,221 +0.19(+1.89%)
Apr 03, 2003 10.29 10.45 10.03 10.21 241,889 -0.03(-0.31%)
Apr 02, 2003 10.04 10.33 9.845 10.24 306,840 -0.35(-3.27%)
Apr 01, 2003 10.85 10.85 10.17 10.58 204,311 +0.09(+0.84%)
Mar 31, 2003 10.54 10.99 10.29 10.50 612,163 +0.41(+4.06%)
Mar 28, 2003 9.403 10.13 9.403 10.09 430,958 +0.76(+8.19%)
Mar 27, 2003 9.749 9.869 9.315 9.323 276,638 -0.30(-3.09%)
Mar 26, 2003 9.483 9.700 9.363 9.620 98,858 +0.06(+0.67%)
Mar 25, 2003 9.636 9.724 9.001 9.556 295,041 +0.17(+1.80%)
Mar 24, 2003 9.749 9.813 9.242 9.387 314,186 +0.36(+4.01%)
Mar 21, 2003 9.162 9.323 8.728 9.025 520,603 -0.16(-1.75%)
Mar 20, 2003 9.636 10.02 9.041 9.186 165,241 -0.29(-3.05%)
Mar 19, 2003 10.05 10.05 9.403 9.475 216,402 -0.29(-2.96%)
Mar 18, 2003 10.04 10.04 9.106 9.765 205,930 +0.01(+0.08%)
Mar 17, 2003 10.05 10.21 9.242 9.757 457,588 +0.13(+1.34%)
Mar 14, 2003 9.242 10.05 8.720 9.628 379,386 +0.67(+7.45%)
Mar 13, 2003 7.836 9.130 7.836 8.960 747,317 +0.36(+4.20%)
Mar 12, 2003 7.876 8.744 7.707 8.599 657,282 +0.46(+5.63%)
Mar 11, 2003 8.206 8.318 7.675 8.141 460,385 -10.41(-56.11%)
Mar 07, 2003 19.87 19.87 18.28 18.55 184,651 -0.90(-4.63%)
Mar 06, 2003 20.01 20.05 19.26 19.45 294,273 -0.04(-0.21%)
Mar 05, 2003 19.17 19.94 19.17 19.49 182,287 +0.20(+1.04%)
Mar 04, 2003 19.79 19.79 18.89 19.29 224,717 -0.01(-0.04%)
Mar 03, 2003 19.47 19.96 19.01 19.30 176,812 -1.16(-5.66%)
Feb 28, 2003 20.29 20.52 19.69 20.45 241,018 +0.08(+0.39%)
Feb 27, 2003 20.90 21.30 20.17 20.37 352,505 -0.60(-2.87%)
Feb 26, 2003 20.69 21.06 19.89 20.98 406,756 +0.03(+0.15%)
Feb 25, 2003 21.72 22.49 20.76 20.94 264,783 -0.86(-3.94%)
Feb 24, 2003 21.20 22.02 21.14 21.80 353,252 +0.80(+3.79%)
Feb 21, 2003 21.31 21.49 20.71 21.01 388,714 -0.19(-0.91%)
Feb 20, 2003 22.46 22.50 20.53 21.20 1,116,621 -0.90(-4.07%)
Feb 19, 2003 23.62 23.95 21.99 22.10 458,270 -0.72(-3.17%)
Feb 18, 2003 23.71 23.71 22.41 22.82 485,893 -1.17(-4.86%)
Feb 14, 2003 24.91 24.91 23.72 23.99 426,665 -0.92(-3.71%)
Feb 13, 2003 24.73 25.39 24.38 24.91 263,912 +0.15(+0.61%)
Feb 12, 2003 23.91 25.70 23.91 24.76 390,829 -0.09(-0.35%)
Feb 11, 2003 23.46 25.03 23.15 24.85 365,073 +0.35(+1.41%)
Feb 10, 2003 25.72 26.12 24.12 24.50 391,700 -1.21(-4.72%)
Feb 07, 2003 24.51 25.88 24.51 25.72 389,336 +0.61(+2.43%)
Feb 06, 2003 25.44 25.80 24.41 25.11 492,239 +0.03(+0.13%)
Feb 05, 2003 25.48 26.95 24.43 25.07 1,146,359 -0.39(-1.52%)
Feb 04, 2003 23.71 25.46 23.53 25.46 448,315 +2.56(+11.16%)
Feb 03, 2003 23.63 23.99 22.42 22.90 272,747 -0.60(-2.56%)
Jan 31, 2003 24.31 24.31 23.19 23.51 236,414 -0.80(-3.31%)
Jan 30, 2003 24.05 24.50 23.47 24.31 314,885 +0.27(+1.11%)
Jan 29, 2003 25.11 25.98 23.85 24.05 461,754 -1.17(-4.63%)
Jan 28, 2003 25.52 25.64 24.75 25.21 558,808 -1.19(-4.51%)
Jan 27, 2003 26.48 27.45 25.40 26.40 709,864 +0.44(+1.70%)
Jan 24, 2003 26.04 26.52 25.81 25.96 287,554 +0.24(+0.94%)
Jan 23, 2003 24.91 26.12 24.53 25.72 504,930 +1.61(+6.67%)
Jan 22, 2003 24.19 24.66 23.93 24.11 246,741 +0.59(+2.49%)
Jan 21, 2003 22.86 23.95 22.58 23.52 245,995 +0.13(+0.55%)
Jan 17, 2003 24.91 25.32 23.23 23.39 425,047 -0.88(-3.61%)
Jan 16, 2003 22.94 24.51 22.75 24.27 408,249 +1.33(+5.82%)
Jan 15, 2003 22.54 23.79 22.14 22.94 410,489 +0.02(+0.10%)
Jan 14, 2003 24.24 24.50 22.82 22.91 321,896 -1.48(-6.06%)
Jan 13, 2003 24.92 25.11 23.91 24.39 335,832 -1.09(-4.26%)
Jan 10, 2003 26.33 26.92 25.03 25.48 494,105 -0.68(-2.58%)
Jan 09, 2003 26.57 26.85 25.80 26.15 387,719 -0.63(-2.37%)
Jan 08, 2003 25.64 27.08 25.56 26.79 560,177 +1.25(+4.91%)
Jan 07, 2003 25.95 26.10 25.39 25.53 431,144 -0.84(-3.17%)
Jan 06, 2003 26.54 27.28 25.84 26.37 600,367 +0.25(+0.95%)
Jan 03, 2003 23.91 26.31 23.87 26.12 567,394 +2.09(+8.70%)
Jan 02, 2003 23.87 24.06 22.58 24.03 177,932 +0.43(+1.84%)
Dec 31, 2002 22.54 24.11 22.78 23.60 287,056 +0.47(+2.02%)
Dec 30, 2002 24.51 25.56 22.66 23.13 874,234 -1.42(-5.79%)
Dec 27, 2002 22.82 25.16 20.98 24.55 898,871 +2.47(+11.18%)
Dec 26, 2002 20.21 22.08 20.21 22.08 295,020 +1.76(+8.66%)
Dec 24, 2002 20.24 20.43 19.89 20.32 27,747 +0.23(+1.16%)
Dec 23, 2002 19.63 20.24 18.93 20.09 75,652 +0.36(+1.83%)
Dec 20, 2002 19.63 19.85 18.93 19.73 117,336 -0.08(-0.41%)
Dec 19, 2002 18.97 19.87 18.82 19.81 366,939 +1.09(+5.79%)
Dec 18, 2002 18.12 19.22 17.95 18.73 136,000 +0.72(+4.01%)
Dec 17, 2002 18.20 18.48 18.00 18.00 124,552 -0.01(-0.04%)
Dec 16, 2002 18.40 18.48 17.81 18.01 161,632 -0.27(-1.49%)
Dec 13, 2002 18.84 18.98 18.08 18.28 167,231 -0.25(-1.35%)
Dec 12, 2002 16.56 18.65 16.48 18.53 409,120 +2.08(+12.65%)
Dec 11, 2002 15.99 16.56 15.92 16.45 92,450 +0.13(+0.79%)
Dec 10, 2002 16.63 16.78 15.33 16.32 477,556 -0.31(-1.88%)
Dec 09, 2002 15.87 16.64 15.68 16.64 230,317 +0.99(+6.31%)
Dec 06, 2002 14.66 15.99 14.66 15.65 438,486 +1.19(+8.23%)
Dec 05, 2002 14.16 14.47 14.06 14.46 91,828 +0.47(+3.39%)
Dec 04, 2002 14.06 14.06 13.94 13.98 18,788 +0.01(+0.06%)
Dec 03, 2002 13.78 13.98 13.78 13.98 8,958 +2.67(+23.60%)
May 28, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 27, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 24, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 23, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 22, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 21, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 20, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 17, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 16, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 15, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 14, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 13, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 10, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 09, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 08, 2002 10.89 11.48 10.83 11.31 5,068,471 +0.21(+1.89%)
May 07, 2002 10.98 11.51 10.94 11.10 5,979,287 +0.34(+3.13%)
May 06, 2002 10.34 10.83 10.17 10.76 5,368,592 +0.52(+5.10%)
May 03, 2002 9.966 10.28 9.885 10.24 6,136,192 +0.60(+6.26%)
May 02, 2002 9.757 9.901 9.620 9.636 3,688,683 -0.33(-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 SanRafael.com & California Media Partners, LLC. All rights reserved.