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 (%)
Sep 30, 2004 7.755 8.077 7.571 7.932 739,976 +0.36(+4.78%)
Sep 29, 2004 7.515 7.595 7.434 7.571 426,789 +0.08(+1.07%)
Sep 28, 2004 7.611 7.611 7.419 7.490 503,562 +0.08(+1.08%)
Sep 27, 2004 7.635 7.763 7.378 7.410 513,640 -0.34(-4.36%)
Sep 24, 2004 7.956 7.964 7.643 7.747 675,149 -0.15(-1.93%)
Sep 23, 2004 7.772 7.997 7.763 7.900 500,327 +0.23(+2.93%)
Sep 22, 2004 7.892 7.892 7.651 7.675 253,834 -0.23(-2.94%)
Sep 21, 2004 7.916 7.948 7.780 7.907 341,307 +0.18(+2.38%)
Sep 20, 2004 7.643 7.796 7.643 7.723 317,914 +0.10(+1.37%)
Sep 17, 2004 7.804 7.812 7.611 7.619 151,429 -0.10(-1.35%)
Sep 16, 2004 7.812 7.876 7.659 7.723 148,692 -0.09(-1.13%)
Sep 15, 2004 7.900 7.900 7.755 7.812 363,828 -0.10(-1.32%)
Sep 14, 2004 7.755 7.956 7.635 7.916 385,977 +0.29(+3.79%)
Sep 13, 2004 7.731 7.731 7.619 7.627 98,298 -0.02(-0.21%)
Sep 10, 2004 7.683 7.755 7.619 7.643 230,192 +0.03(+0.42%)
Sep 09, 2004 7.474 7.611 7.474 7.611 176,564 +0.06(+0.74%)
Sep 08, 2004 7.434 7.571 7.362 7.555 231,527 +0.10(+1.40%)
Sep 07, 2004 7.546 7.555 7.402 7.450 242,639 -0.23(-3.03%)
Sep 03, 2004 7.546 7.683 7.434 7.683 317,043 -0.04(-0.52%)
Sep 02, 2004 7.715 7.763 7.506 7.723 289,545 +0.02(+0.31%)
Sep 01, 2004 7.715 7.788 7.546 7.699 281,457 +0.05(+0.63%)
Aug 31, 2004 7.434 7.772 7.386 7.651 508,912 +0.31(+4.27%)
Aug 30, 2004 7.474 7.498 7.281 7.338 359,100 -0.05(-0.66%)
Aug 27, 2004 7.281 7.418 7.137 7.387 456,777 +0.15(+2.12%)
Aug 26, 2004 7.273 7.305 7.121 7.233 348,026 -0.06(-0.77%)
Aug 25, 2004 7.064 7.378 6.960 7.289 489,750 +0.34(+4.86%)
Aug 24, 2004 6.855 7.064 6.831 6.952 238,156 -0.07(-1.02%)
Aug 23, 2004 7.145 7.241 6.960 7.023 252,838 -0.26(-3.54%)
Aug 20, 2004 7.482 7.619 7.185 7.281 662,239 -0.21(-2.79%)
Aug 19, 2004 7.394 7.571 7.354 7.490 441,596 +0.15(+2.08%)
Aug 18, 2004 7.201 7.378 7.072 7.338 673,245 +0.14(+1.90%)
Aug 17, 2004 7.072 7.418 6.896 7.201 343,173 +0.13(+1.82%)
Aug 16, 2004 6.887 7.121 6.759 7.072 346,035 +0.24(+3.55%)
Aug 13, 2004 6.687 6.896 6.687 6.830 235,045 +0.12(+1.77%)
Aug 12, 2004 6.711 6.767 6.566 6.711 319,656 +0.06(+0.97%)
Aug 11, 2004 6.510 6.646 6.470 6.646 543,254 -0.06(-0.96%)
Aug 10, 2004 6.679 6.839 6.670 6.711 366,441 -0.04(-0.60%)
Aug 09, 2004 6.566 6.791 6.566 6.751 338,943 +0.08(+1.20%)
Aug 06, 2004 6.558 6.735 6.526 6.670 377,516 +0.20(+3.11%)
Aug 05, 2004 6.510 6.542 6.389 6.470 566,896 -0.12(-1.83%)
Aug 04, 2004 6.711 6.791 6.550 6.590 1,460,044 -0.23(-3.30%)
Aug 03, 2004 6.606 6.936 6.574 6.815 354,438 +0.13(+1.92%)
Aug 02, 2004 6.630 6.759 6.349 6.687 326,375 +0.09(+1.34%)
Jul 30, 2004 6.301 6.622 6.269 6.598 504,806 +0.35(+5.66%)
Jul 29, 2004 6.293 6.429 6.228 6.245 505,428 -0.18(-2.75%)
Jul 28, 2004 6.429 6.550 6.325 6.421 388,465 -0.05(-0.75%)
Jul 27, 2004 6.510 6.519 6.228 6.470 907,830 +0.03(+0.50%)
Jul 26, 2004 6.598 6.646 6.397 6.437 255,078 -0.11(-1.72%)
Jul 23, 2004 6.751 6.775 6.437 6.550 395,807 -0.31(-4.45%)
Jul 22, 2004 6.815 6.968 6.740 6.855 243,133 +0.02(+0.35%)
Jul 21, 2004 6.703 6.920 6.679 6.831 2,587,988 +0.17(+2.53%)
Jul 20, 2004 6.639 6.751 6.630 6.662 750,055 -0.07(-1.07%)
Jul 19, 2004 7.080 7.113 6.630 6.735 678,633 -0.31(-4.45%)
Jul 16, 2004 7.370 7.603 6.992 7.048 712,726 -0.36(-4.87%)
Jul 15, 2004 7.402 7.595 7.394 7.409 243,879 -0.09(-1.19%)
Jul 14, 2004 7.402 7.611 7.378 7.498 273,369 +0.06(+0.86%)
Jul 13, 2004 7.482 7.587 7.378 7.434 196,472 -0.20(-2.63%)
Jul 12, 2004 7.747 7.796 7.546 7.635 170,218 -0.04(-0.52%)
Jul 09, 2004 7.627 7.731 7.450 7.675 266,899 +0.12(+1.60%)
Jul 08, 2004 7.627 7.755 7.506 7.555 490,870 +0.01(+0.11%)
Jul 07, 2004 7.675 7.796 7.538 7.546 431,518 +0.03(+0.43%)
Jul 06, 2004 7.313 7.667 7.137 7.514 359,847 +0.23(+3.20%)
Jul 02, 2004 7.040 7.313 7.040 7.281 281,208 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.