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 (%)
May 31, 2005 9.990 10.53 9.837 10.04 312,797 -0.11(-1.11%)
May 27, 2005 9.805 10.15 9.724 10.15 230,559 +0.50(+5.16%)
May 26, 2005 9.692 9.821 9.620 9.652 303,738 -0.20(-2.04%)
May 25, 2005 10.01 10.02 9.684 9.853 484,492 -0.11(-1.13%)
May 24, 2005 9.435 10.01 9.435 9.966 448,315 +0.58(+6.16%)
May 23, 2005 9.082 9.548 9.082 9.387 314,275 +0.31(+3.36%)
May 20, 2005 9.234 9.234 8.953 9.082 238,081 -0.15(-1.65%)
May 19, 2005 9.499 9.499 9.146 9.234 179,475 -0.19(-2.05%)
May 18, 2005 9.323 9.507 9.282 9.427 262,917 +0.13(+1.38%)
May 17, 2005 9.025 9.451 9.025 9.299 251,323 +0.21(+2.30%)
May 16, 2005 9.379 9.532 8.881 9.090 577,737 -0.36(-3.83%)
May 13, 2005 9.628 9.700 9.387 9.451 370,683 -0.18(-1.92%)
May 12, 2005 10.03 10.04 9.628 9.636 373,551 -0.48(-4.77%)
May 11, 2005 10.17 10.23 10.05 10.12 259,595 -0.15(-1.49%)
May 10, 2005 10.45 10.45 10.15 10.27 256,328 -0.22(-2.14%)
May 09, 2005 10.48 10.53 10.34 10.50 157,818 +0.02(+0.15%)
May 06, 2005 10.24 10.60 10.22 10.48 266,398 -0.17(-1.59%)
May 05, 2005 10.56 10.72 10.41 10.65 227,660 +0.09(+0.84%)
May 04, 2005 9.901 10.72 9.845 10.56 787,841 +0.67(+6.74%)
May 03, 2005 9.467 9.901 9.387 9.893 397,191 +0.38(+3.97%)
May 02, 2005 9.443 9.548 9.258 9.515 176,648 -0.04(-0.38%)
Apr 29, 2005 9.507 9.885 9.395 9.552 293,485 +0.07(+0.72%)
Apr 28, 2005 9.411 9.524 9.162 9.483 540,011 -0.22(-2.24%)
Apr 27, 2005 9.781 9.909 9.524 9.700 447,442 -0.13(-1.31%)
Apr 26, 2005 10.13 10.15 9.829 9.829 396,034 -0.07(-0.73%)
Apr 25, 2005 9.684 9.949 9.636 9.901 211,958 +0.14(+1.40%)
Apr 22, 2005 9.708 9.966 9.700 9.765 305,734 +0.06(+0.58%)
Apr 21, 2005 9.845 9.845 9.564 9.708 195,621 +0.11(+1.17%)
Apr 20, 2005 9.644 9.909 9.524 9.596 193,799 -0.06(-0.67%)
Apr 19, 2005 9.258 9.668 9.202 9.660 602,133 +0.45(+4.89%)
Apr 18, 2005 9.041 9.242 8.840 9.210 314,412 +0.35(+3.90%)
Apr 15, 2005 9.202 9.331 8.840 8.865 667,902 -0.30(-3.25%)
Apr 14, 2005 9.524 9.524 8.993 9.162 440,026 -0.52(-5.39%)
Apr 13, 2005 10.05 10.15 9.596 9.684 206,306 -0.32(-3.21%)
Apr 12, 2005 10.07 10.07 9.797 10.01 209,282 -0.15(-1.50%)
Apr 11, 2005 9.933 10.21 9.877 10.16 306,838 +0.27(+2.76%)
Apr 08, 2005 10.05 10.13 9.885 9.885 171,532 -0.25(-2.46%)
Apr 07, 2005 10.21 10.36 9.974 10.13 204,829 -0.03(-0.32%)
Apr 06, 2005 10.21 10.26 10.01 10.17 190,527 +0.10(+0.96%)
Apr 05, 2005 9.909 10.21 9.909 10.07 159,862 +0.14(+1.46%)
Apr 04, 2005 10.19 10.20 9.781 9.925 460,308 -0.36(-3.52%)
Apr 01, 2005 9.949 10.29 9.773 10.29 805,877 +0.35(+3.56%)
Mar 31, 2005 9.877 9.966 9.700 9.933 677,718 +0.27(+2.83%)
Mar 30, 2005 9.403 9.724 9.323 9.660 647,396 +0.35(+3.80%)
Mar 29, 2005 9.684 9.789 9.218 9.307 289,076 -0.14(-1.53%)
Mar 28, 2005 9.644 9.845 9.451 9.451 202,177 -0.22(-2.24%)
Mar 24, 2005 9.700 9.845 9.580 9.668 303,509 -0.04(-0.37%)
Mar 23, 2005 9.708 10.02 9.644 9.704 645,226 -0.00(-0.04%)
Mar 22, 2005 10.09 10.33 9.620 9.708 472,881 -0.35(-3.44%)
Mar 21, 2005 10.01 10.25 9.861 10.05 437,270 -0.14(-1.34%)
Mar 18, 2005 10.43 10.49 10.19 10.19 221,291 -0.27(-2.54%)
Mar 17, 2005 10.33 10.59 10.09 10.46 493,686 -0.02(-0.23%)
Mar 16, 2005 10.76 10.87 10.38 10.48 655,391 -0.10(-0.99%)
Mar 15, 2005 10.72 10.72 10.38 10.58 225,480 -0.10(-0.90%)
Mar 14, 2005 11.03 11.03 10.37 10.68 567,267 -0.39(-3.49%)
Mar 11, 2005 11.44 11.44 10.90 11.07 331,681 -0.14(-1.22%)
Mar 10, 2005 10.96 11.25 10.96 11.20 373,361 +0.09(+0.80%)
Mar 09, 2005 11.36 11.44 11.03 11.11 435,074 -0.19(-1.71%)
Mar 08, 2005 10.96 11.35 10.91 11.31 679,971 +0.54(+5.00%)
Mar 07, 2005 10.88 10.99 10.65 10.77 342,778 -0.16(-1.47%)
Mar 04, 2005 10.57 11.01 10.57 10.93 312,018 +0.41(+3.90%)
Mar 03, 2005 10.58 10.71 10.50 10.52 203,825 -0.23(-2.17%)
Mar 02, 2005 10.83 10.89 10.59 10.75 449,693 +0.21(+1.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.