Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 8.816 8.816 8.551 8.744 239,400 +0.14(+1.68%)
Oct 28, 2004 8.656 8.824 8.543 8.599 294,024 -0.20(-2.28%)
Oct 27, 2004 9.098 9.098 8.712 8.800 609,450 -0.20(-2.23%)
Oct 26, 2004 8.832 9.082 8.615 9.001 416,711 +0.17(+1.91%)
Oct 25, 2004 9.049 9.202 8.479 8.832 554,453 +0.20(+2.33%)
Oct 22, 2004 8.768 8.768 8.479 8.631 507,170 +0.04(+0.47%)
Oct 21, 2004 8.447 8.800 8.310 8.591 420,941 +0.09(+1.04%)
Oct 20, 2004 8.270 8.543 8.270 8.503 379,755 +0.46(+5.69%)
Oct 19, 2004 8.053 8.189 7.997 8.045 220,362 +0.06(+0.70%)
Oct 18, 2004 8.254 8.414 7.876 7.989 303,978 -0.18(-2.17%)
Oct 15, 2004 8.125 8.398 8.069 8.165 346,906 +0.06(+0.79%)
Oct 14, 2004 8.262 8.342 7.940 8.101 256,073 -0.06(-0.69%)
Oct 13, 2004 8.197 8.278 8.013 8.157 411,609 -0.19(-2.31%)
Oct 12, 2004 8.519 8.519 8.318 8.350 353,252 -0.43(-4.94%)
Oct 11, 2004 8.840 8.840 8.543 8.784 651,258 -0.02(-0.18%)
Oct 08, 2004 8.471 9.202 8.447 8.800 1,274,272 +0.53(+6.41%)
Oct 07, 2004 8.286 8.566 8.262 8.270 393,318 -0.09(-1.06%)
Oct 06, 2004 8.109 8.390 8.053 8.358 438,112 +0.16(+1.96%)
Oct 05, 2004 7.940 8.302 7.836 8.197 286,807 +0.36(+4.62%)
Oct 04, 2004 7.828 7.924 7.723 7.836 244,999 -0.23(-2.79%)
Oct 01, 2004 8.013 8.149 7.723 8.061 419,821 +0.13(+1.62%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.