Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 29, 2004 8.831 8.831 8.565 8.758 239,006 +0.14(+1.68%)
Oct 28, 2004 8.670 8.839 8.557 8.614 293,540 -0.20(-2.28%)
Oct 27, 2004 9.113 9.113 8.726 8.815 608,447 -0.20(-2.23%)
Oct 26, 2004 8.847 9.097 8.630 9.016 416,024 +0.17(+1.91%)
Oct 25, 2004 9.064 9.217 8.493 8.847 553,540 +0.20(+2.33%)
Oct 22, 2004 8.783 8.783 8.493 8.646 506,335 +0.04(+0.47%)
Oct 21, 2004 8.461 8.815 8.324 8.605 420,248 +0.09(+1.04%)
Oct 20, 2004 8.283 8.557 8.283 8.517 379,130 +0.46(+5.69%)
Oct 19, 2004 8.066 8.203 8.010 8.058 219,999 +0.06(+0.70%)
Oct 18, 2004 8.267 8.428 7.889 8.002 303,478 -0.18(-2.17%)
Oct 15, 2004 8.139 8.412 8.082 8.179 346,335 +0.06(+0.79%)
Oct 14, 2004 8.275 8.356 7.953 8.114 255,652 -0.06(-0.69%)
Oct 13, 2004 8.211 8.291 8.026 8.171 410,931 -0.19(-2.31%)
Oct 12, 2004 8.533 8.533 8.332 8.364 352,670 -0.43(-4.94%)
Oct 11, 2004 8.855 8.855 8.557 8.799 650,186 -0.02(-0.18%)
Oct 08, 2004 8.485 9.217 8.461 8.815 1,272,173 +0.53(+6.41%)
Oct 07, 2004 8.300 8.581 8.275 8.283 392,670 -0.09(-1.06%)
Oct 06, 2004 8.122 8.404 8.066 8.372 437,391 +0.16(+1.96%)
Oct 05, 2004 7.953 8.316 7.849 8.211 286,335 +0.36(+4.62%)
Oct 04, 2004 7.841 7.937 7.736 7.849 244,596 -0.23(-2.79%)
Oct 01, 2004 8.026 8.163 7.736 8.074 419,130 +0.13(+1.62%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.