Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

16.15 -1.17 (-6.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 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 (%)
Apr 30, 2019 9.762 9.908 9.746 9.808 17,068,996 +0.05(+0.47%)
Apr 29, 2019 9.993 10.01 9.738 9.762 11,739,005 -0.26(-2.62%)
Apr 26, 2019 9.985 10.08 9.947 10.02 8,749,087 +0.12(+1.25%)
Apr 25, 2019 9.908 10.07 9.815 9.900 18,350,040 +0.01(+0.08%)
Apr 24, 2019 9.854 10.02 9.727 9.893 11,363,480 +0.02(+0.16%)
Apr 23, 2019 9.916 9.993 9.831 9.877 13,040,502 -0.12(-1.23%)
Apr 22, 2019 10.24 10.24 9.977 10.00 9,264,628 -0.19(-1.89%)
Apr 18, 2019 10.18 10.39 10.11 10.19 11,457,854 +0.02(+0.15%)
Apr 17, 2019 10.30 10.32 10.10 10.18 16,339,268 -0.07(-0.68%)
Apr 16, 2019 10.42 10.45 10.18 10.25 14,985,401 -0.26(-2.49%)
Apr 15, 2019 10.28 10.55 10.26 10.51 16,117,024 +0.16(+1.56%)
Apr 12, 2019 10.40 10.48 10.29 10.35 15,546,425 -0.02(-0.22%)
Apr 11, 2019 10.38 10.48 10.27 10.37 14,338,013 -0.11(-1.03%)
Apr 10, 2019 10.67 10.76 10.44 10.48 14,154,535 -0.10(-0.95%)
Apr 09, 2019 10.49 10.59 10.43 10.58 12,269,444 +0.15(+1.48%)
Apr 08, 2019 10.58 10.58 10.39 10.42 9,974,455 +0.02(+0.22%)
Apr 05, 2019 10.44 10.46 10.33 10.40 9,148,412 -0.05(-0.52%)
Apr 04, 2019 10.16 10.46 10.07 10.46 12,848,272 +0.20(+1.96%)
Apr 03, 2019 10.46 10.46 10.22 10.26 15,138,900 -0.12(-1.19%)
Apr 02, 2019 10.34 10.46 10.32 10.38 18,698,720 +0.02(+0.15%)
Apr 01, 2019 10.57 10.62 10.26 10.36 21,515,938 -0.21(-1.97%)
Mar 29, 2019 10.86 10.86 10.56 10.57 14,523,147 -0.13(-1.22%)
Mar 28, 2019 10.76 10.87 10.59 10.70 20,644,346 -0.29(-2.60%)
Mar 27, 2019 11.20 11.21 10.95 10.99 16,175,996 -0.19(-1.72%)
Mar 26, 2019 10.86 11.20 10.81 11.18 27,327,904 +0.18(+1.61%)
Mar 25, 2019 10.60 11.03 10.56 11.00 37,358,472 +0.46(+4.39%)
Mar 22, 2019 10.19 10.56 10.16 10.54 28,947,598 +0.30(+2.94%)
Mar 21, 2019 10.12 10.26 10.02 10.24 22,087,310 +0.13(+1.30%)
Mar 20, 2019 9.862 10.19 9.746 10.11 20,510,168 +0.21(+2.10%)
Mar 19, 2019 10.07 10.09 9.869 9.900 12,783,481 -0.08(-0.85%)
Mar 18, 2019 10.02 10.19 9.947 9.985 14,713,907 -0.04(-0.38%)
Mar 15, 2019 10.20 10.22 10.00 10.02 33,668,552 -0.08(-0.84%)
Mar 14, 2019 10.06 10.13 9.962 10.11 13,500,767 -0.19(-1.80%)
Mar 13, 2019 10.31 10.33 10.18 10.29 17,688,546 +0.09(+0.91%)
Mar 12, 2019 10.15 10.22 10.08 10.20 17,570,004 +0.04(+0.38%)
Mar 11, 2019 10.22 10.40 10.03 10.16 33,344,542 +0.19(+1.93%)
Mar 08, 2019 9.916 10.02 9.777 9.970 23,038,268 +0.23(+2.38%)
Mar 07, 2019 9.522 9.762 9.515 9.738 16,541,327 +0.18(+1.85%)
Mar 06, 2019 9.777 9.777 9.530 9.561 17,255,650 -0.23(-2.36%)
Mar 05, 2019 9.569 9.800 9.561 9.792 14,222,505 +0.15(+1.52%)
Mar 04, 2019 9.461 9.677 9.391 9.646 16,917,746 +0.15(+1.62%)
Mar 01, 2019 9.592 9.750 9.426 9.492 18,555,302 -0.25(-2.61%)
Feb 28, 2019 9.654 9.758 9.592 9.746 13,523,939 +0.11(+1.12%)
Feb 27, 2019 9.754 9.754 9.492 9.638 26,740,808 -0.07(-0.71%)
Feb 26, 2019 9.700 9.746 9.422 9.708 30,520,934 -0.02(-0.16%)
Feb 25, 2019 10.08 10.12 9.692 9.723 32,308,048 -0.33(-3.30%)
Feb 22, 2019 10.22 10.26 9.962 10.05 25,102,850 -0.22(-2.10%)
Feb 21, 2019 10.52 10.52 10.19 10.27 26,891,474 -0.34(-3.20%)
Feb 20, 2019 10.55 10.83 10.50 10.61 37,265,504 +0.16(+1.55%)
Feb 19, 2019 10.09 10.56 10.05 10.45 29,578,736 +0.46(+4.63%)
Feb 15, 2019 9.908 10.02 9.792 9.985 16,050,411 +0.03(+0.31%)
Feb 14, 2019 9.869 10.07 9.808 9.954 18,609,736 +0.07(+0.70%)
Feb 13, 2019 10.02 10.15 9.738 9.885 30,071,818 -0.42(-4.11%)
Feb 12, 2019 10.47 10.58 10.28 10.31 15,575,108 -0.05(-0.45%)
Feb 11, 2019 10.42 10.49 10.36 10.36 12,448,712 -0.15(-1.40%)
Feb 08, 2019 10.34 10.59 10.33 10.50 18,558,544 +0.22(+2.10%)
Feb 07, 2019 10.16 10.36 10.15 10.29 16,758,430 +0.08(+0.76%)
Feb 06, 2019 10.14 10.32 10.14 10.21 13,721,391 -0.09(-0.90%)
Feb 05, 2019 10.31 10.33 10.12 10.30 11,310,754 +0.01(+0.08%)
Feb 04, 2019 10.05 10.32 10.04 10.29 14,664,637 +0.08(+0.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.