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 (%)
Sep 30, 2004 7.768 8.090 7.583 7.945 738,757 +0.36(+4.78%)
Sep 29, 2004 7.528 7.607 7.446 7.583 426,086 +0.08(+1.07%)
Sep 28, 2004 7.623 7.623 7.431 7.503 502,732 +0.08(+1.08%)
Sep 27, 2004 7.647 7.776 7.390 7.422 512,794 -0.34(-4.36%)
Sep 24, 2004 7.970 7.978 7.656 7.760 674,037 -0.15(-1.93%)
Sep 23, 2004 7.784 8.010 7.776 7.913 499,502 +0.23(+2.93%)
Sep 22, 2004 7.905 7.905 7.664 7.688 253,416 -0.23(-2.94%)
Sep 21, 2004 7.929 7.961 7.792 7.920 340,745 +0.18(+2.38%)
Sep 20, 2004 7.656 7.809 7.656 7.736 317,391 +0.10(+1.37%)
Sep 17, 2004 7.817 7.825 7.623 7.631 151,180 -0.10(-1.35%)
Sep 16, 2004 7.825 7.889 7.672 7.736 148,447 -0.09(-1.13%)
Sep 15, 2004 7.913 7.913 7.768 7.825 363,229 -0.10(-1.32%)
Sep 14, 2004 7.768 7.970 7.647 7.929 385,341 +0.29(+3.79%)
Sep 13, 2004 7.744 7.744 7.631 7.639 98,136 -0.02(-0.21%)
Sep 10, 2004 7.696 7.768 7.631 7.656 229,813 +0.03(+0.42%)
Sep 09, 2004 7.487 7.623 7.487 7.623 176,273 +0.06(+0.74%)
Sep 08, 2004 7.446 7.583 7.374 7.567 231,146 +0.10(+1.40%)
Sep 07, 2004 7.559 7.567 7.414 7.462 242,239 -0.23(-3.03%)
Sep 03, 2004 7.559 7.696 7.446 7.696 316,521 -0.04(-0.52%)
Sep 02, 2004 7.728 7.776 7.519 7.736 289,068 +0.02(+0.31%)
Sep 01, 2004 7.728 7.800 7.559 7.712 280,993 +0.05(+0.63%)
Aug 31, 2004 7.446 7.784 7.398 7.664 508,074 +0.31(+4.27%)
Aug 30, 2004 7.487 7.511 7.293 7.350 358,509 -0.05(-0.66%)
Aug 27, 2004 7.293 7.430 7.148 7.399 456,024 +0.15(+2.12%)
Aug 26, 2004 7.285 7.317 7.132 7.245 347,453 -0.06(-0.77%)
Aug 25, 2004 7.076 7.390 6.971 7.301 488,943 +0.34(+4.86%)
Aug 24, 2004 6.867 7.076 6.843 6.963 237,763 -0.07(-1.02%)
Aug 23, 2004 7.156 7.253 6.971 7.035 252,422 -0.26(-3.54%)
Aug 20, 2004 7.495 7.631 7.197 7.293 661,148 -0.21(-2.79%)
Aug 19, 2004 7.406 7.583 7.366 7.503 440,869 +0.15(+2.08%)
Aug 18, 2004 7.213 7.390 7.084 7.350 672,136 +0.14(+1.90%)
Aug 17, 2004 7.084 7.430 6.907 7.213 342,608 +0.13(+1.82%)
Aug 16, 2004 6.899 7.132 6.770 7.084 345,465 +0.24(+3.55%)
Aug 13, 2004 6.698 6.907 6.698 6.841 234,658 +0.12(+1.77%)
Aug 12, 2004 6.722 6.778 6.577 6.722 319,130 +0.06(+0.97%)
Aug 11, 2004 6.521 6.657 6.480 6.657 542,360 -0.06(-0.96%)
Aug 10, 2004 6.690 6.851 6.681 6.722 365,838 -0.04(-0.60%)
Aug 09, 2004 6.577 6.802 6.577 6.762 338,384 +0.08(+1.20%)
Aug 06, 2004 6.569 6.746 6.537 6.681 376,894 +0.20(+3.11%)
Aug 05, 2004 6.521 6.553 6.400 6.480 565,962 -0.12(-1.83%)
Aug 04, 2004 6.722 6.802 6.561 6.601 1,457,639 -0.23(-3.30%)
Aug 03, 2004 6.617 6.947 6.585 6.826 353,854 +0.13(+1.92%)
Aug 02, 2004 6.641 6.770 6.359 6.698 325,838 +0.09(+1.34%)
Jul 30, 2004 6.311 6.633 6.279 6.609 503,974 +0.35(+5.66%)
Jul 29, 2004 6.303 6.440 6.239 6.255 504,596 -0.18(-2.75%)
Jul 28, 2004 6.440 6.561 6.335 6.432 387,825 -0.05(-0.75%)
Jul 27, 2004 6.521 6.529 6.239 6.480 906,335 +0.03(+0.50%)
Jul 26, 2004 6.609 6.657 6.408 6.448 254,658 -0.11(-1.72%)
Jul 23, 2004 6.762 6.786 6.448 6.561 395,155 -0.31(-4.45%)
Jul 22, 2004 6.826 6.979 6.751 6.867 242,732 +0.02(+0.35%)
Jul 21, 2004 6.714 6.931 6.690 6.843 2,583,725 +0.17(+2.53%)
Jul 20, 2004 6.650 6.762 6.641 6.673 748,819 -0.07(-1.07%)
Jul 19, 2004 7.092 7.124 6.641 6.746 677,515 -0.31(-4.45%)
Jul 16, 2004 7.382 7.615 7.003 7.060 711,552 -0.36(-4.87%)
Jul 15, 2004 7.414 7.607 7.406 7.421 243,478 -0.09(-1.19%)
Jul 14, 2004 7.414 7.623 7.390 7.511 272,919 +0.06(+0.86%)
Jul 13, 2004 7.495 7.599 7.390 7.446 196,149 -0.20(-2.63%)
Jul 12, 2004 7.760 7.809 7.559 7.647 169,937 -0.04(-0.52%)
Jul 09, 2004 7.639 7.744 7.462 7.688 266,459 +0.12(+1.60%)
Jul 08, 2004 7.639 7.768 7.519 7.567 490,061 +0.01(+0.11%)
Jul 07, 2004 7.688 7.809 7.551 7.559 430,807 +0.03(+0.43%)
Jul 06, 2004 7.325 7.680 7.148 7.527 359,254 +0.23(+3.20%)
Jul 02, 2004 7.052 7.325 7.052 7.293 280,745 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.