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 (%)
Aug 31, 2016 82.13 83.23 81.52 82.06 1,609,537 -0.66(-0.79%)
Aug 30, 2016 85.16 85.16 81.96 82.72 1,616,523 -4.07(-4.68%)
Aug 29, 2016 85.88 87.36 85.87 86.79 570,020 -0.00(-0.00%)
Aug 26, 2016 88.79 89.96 86.18 86.79 1,353,638 -0.47(-0.54%)
Aug 25, 2016 87.51 88.42 86.71 87.26 1,120,311 +0.32(+0.36%)
Aug 24, 2016 89.88 89.90 86.54 86.95 1,401,236 -4.99(-5.43%)
Aug 23, 2016 92.99 93.25 91.70 91.94 728,572 -0.74(-0.79%)
Aug 22, 2016 92.12 92.94 91.49 92.67 876,774 -2.44(-2.57%)
Aug 19, 2016 95.82 95.94 94.61 95.12 1,290,580 -1.33(-1.38%)
Aug 18, 2016 97.01 97.15 95.90 96.45 819,858 +0.69(+0.72%)
Aug 17, 2016 97.10 97.10 94.90 95.76 1,467,722 -1.56(-1.60%)
Aug 16, 2016 97.47 97.92 96.48 97.32 1,012,845 +1.65(+1.72%)
Aug 15, 2016 96.63 96.86 95.56 95.67 566,626 +0.11(+0.11%)
Aug 12, 2016 97.50 97.57 95.39 95.57 730,764 -1.31(-1.36%)
Aug 11, 2016 97.61 98.90 96.52 96.88 686,006 -0.43(-0.44%)
Aug 10, 2016 99.09 99.19 97.12 97.31 779,579 +0.53(+0.55%)
Aug 09, 2016 96.66 97.26 96.14 96.77 545,061 +1.19(+1.25%)
Aug 08, 2016 95.11 96.78 95.11 95.58 759,927 -0.32(-0.33%)
Aug 05, 2016 96.44 96.73 95.47 95.90 1,502,595 -3.28(-3.31%)
Aug 04, 2016 98.42 100.52 98.27 99.18 2,460,467 -4.94(-4.74%)
Aug 03, 2016 105.18 105.30 103.75 104.12 981,820 -0.83(-0.79%)
Aug 02, 2016 104.89 105.73 104.36 104.95 795,740 +0.81(+0.78%)
Aug 01, 2016 103.01 104.37 102.11 104.14 667,444 +1.13(+1.10%)
Jul 29, 2016 102.11 103.39 101.65 103.01 877,177 +0.95(+0.94%)
Jul 28, 2016 103.97 103.97 101.37 102.06 1,221,484 +0.63(+0.62%)
Jul 27, 2016 100.02 102.18 98.10 101.42 1,011,134 +1.84(+1.85%)
Jul 26, 2016 99.43 100.08 98.49 99.59 784,332 +1.53(+1.56%)
Jul 25, 2016 100.31 100.31 96.98 98.05 1,838,488 -3.43(-3.38%)
Jul 22, 2016 101.15 101.89 100.90 101.49 744,889 +0.58(+0.57%)
Jul 21, 2016 99.43 101.42 99.02 100.91 956,357 +1.91(+1.93%)
Jul 20, 2016 100.38 100.72 98.67 99.00 1,010,968 -3.63(-3.53%)
Jul 19, 2016 102.97 103.29 102.26 102.62 638,603 -0.78(-0.75%)
Jul 18, 2016 102.70 103.48 101.82 103.40 1,041,155 +0.84(+0.82%)
Jul 15, 2016 101.41 103.27 101.28 102.56 1,174,145 -1.58(-1.51%)
Jul 14, 2016 103.26 105.04 102.36 104.14 1,243,293 -1.23(-1.16%)
Jul 13, 2016 105.66 106.04 104.26 105.37 1,169,469 +1.88(+1.82%)
Jul 12, 2016 105.98 106.28 103.33 103.48 1,696,670 -4.77(-4.40%)
Jul 11, 2016 106.56 108.61 105.90 108.25 1,085,283 +1.11(+1.04%)
Jul 08, 2016 104.30 107.41 104.30 107.14 1,413,602 +2.84(+2.72%)
Jul 07, 2016 108.06 108.08 103.86 104.30 2,619,342 -2.97(-2.77%)
Jul 05, 2016 106.53 107.71 103.89 107.27 2,717,204 +4.26(+4.13%)
Jul 01, 2016 102.63 103.01 103.01 103.01 1,878,262 +4.88(+4.97%)
Jun 30, 2016 97.72 98.21 96.02 98.13 1,799,312 +3.84(+4.07%)
Jun 29, 2016 93.27 95.57 92.57 94.30 1,242,784 +1.87(+2.03%)
Jun 28, 2016 91.95 93.52 91.66 92.42 1,397,362 -1.21(-1.29%)
Jun 27, 2016 92.65 95.18 91.33 93.63 3,014,299 +5.02(+5.66%)
Jun 24, 2016 92.47 92.47 87.00 88.61 1,913,100 +5.49(+6.61%)
Jun 23, 2016 83.44 84.01 82.72 83.12 478,733 -0.32(-0.39%)
Jun 22, 2016 82.56 83.62 82.23 83.44 821,607 +1.01(+1.22%)
Jun 21, 2016 82.57 83.38 82.11 82.44 652,205 -1.32(-1.58%)
Jun 20, 2016 81.95 84.14 81.89 83.76 945,307 +0.67(+0.80%)
Jun 17, 2016 83.29 83.76 82.02 83.09 1,942,858 +0.27(+0.33%)
Jun 16, 2016 85.72 85.97 82.24 82.82 1,597,420 -1.15(-1.37%)
Jun 15, 2016 81.96 84.30 81.63 83.97 1,089,941 +3.13(+3.87%)
Jun 14, 2016 82.67 82.77 80.12 80.84 1,211,587 -2.07(-2.49%)
Jun 13, 2016 83.91 84.91 82.19 82.91 1,134,753 -0.06(-0.07%)
Jun 10, 2016 84.26 85.06 82.28 82.97 1,260,845 -1.22(-1.45%)
Jun 09, 2016 83.01 84.44 82.73 84.19 871,416 +1.14(+1.37%)
Jun 08, 2016 82.31 83.86 82.30 83.05 1,176,762 +3.60(+4.53%)
Jun 07, 2016 79.71 80.64 79.26 79.45 661,772 -1.24(-1.54%)
Jun 06, 2016 80.32 80.91 79.29 80.69 1,162,060 +0.10(+0.12%)
Jun 03, 2016 78.30 80.87 78.26 80.60 1,497,879 +6.27(+8.44%)
Jun 02, 2016 73.98 74.78 73.52 74.33 757,580 +0.15(+0.20%)
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.