Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2005 9.363 9.387 9.170 9.331 191,171 -0.03(-0.34%)
Jan 28, 2005 9.395 9.403 9.299 9.363 441,552 +0.06(+0.69%)
Jan 27, 2005 9.355 9.355 9.114 9.299 366,028 +0.02(+0.26%)
Jan 26, 2005 9.331 9.371 9.170 9.274 495,361 +0.06(+0.70%)
Jan 25, 2005 9.041 9.250 9.001 9.210 317,028 -0.01(-0.09%)
Jan 24, 2005 9.250 9.370 9.090 9.218 307,309 +0.14(+1.50%)
Jan 21, 2005 8.720 9.122 8.639 9.082 360,048 +0.27(+3.01%)
Jan 20, 2005 8.680 8.824 8.551 8.816 372,327 -0.02(-0.18%)
Jan 19, 2005 8.519 8.913 8.479 8.832 479,482 +0.40(+4.77%)
Jan 18, 2005 8.189 8.479 8.117 8.431 185,134 +0.29(+3.55%)
Jan 14, 2005 8.077 8.222 7.997 8.141 377,876 -0.14(-1.75%)
Jan 13, 2005 8.125 8.310 8.093 8.286 160,660 -0.03(-0.39%)
Jan 12, 2005 8.503 8.503 8.302 8.318 286,786 +0.03(+0.39%)
Jan 11, 2005 8.382 8.511 8.246 8.286 144,889 +0.07(+0.88%)
Jan 10, 2005 8.157 8.318 8.133 8.214 171,055 +0.03(+0.39%)
Jan 07, 2005 8.246 8.342 8.053 8.181 239,349 -0.06(-0.68%)
Jan 06, 2005 8.439 8.439 8.173 8.238 162,857 -0.12(-1.44%)
Jan 05, 2005 8.447 8.567 8.246 8.358 358,895 -0.08(-0.95%)
Jan 04, 2005 8.607 8.712 8.374 8.439 341,141 -0.21(-2.42%)
Jan 03, 2005 8.889 9.130 8.639 8.648 262,174 -0.53(-5.78%)
Dec 31, 2004 9.049 9.339 9.049 9.178 102,902 +0.01(+0.09%)
Dec 30, 2004 9.323 9.387 9.138 9.170 154,789 -0.14(-1.55%)
Dec 29, 2004 9.049 9.363 9.049 9.315 239,151 -0.05(-0.52%)
Dec 28, 2004 9.323 9.491 9.242 9.363 136,746 -0.08(-0.85%)
Dec 27, 2004 9.363 9.507 9.315 9.443 145,705 +0.20(+2.17%)
Dec 23, 2004 9.162 9.403 9.001 9.242 207,920 +0.27(+2.95%)
Dec 22, 2004 8.969 9.234 8.921 8.977 524,092 -0.24(-2.62%)
Dec 21, 2004 9.162 9.403 9.090 9.218 204,187 +0.01(+0.09%)
Dec 20, 2004 9.483 9.564 9.154 9.210 272,374 +0.05(+0.53%)
Dec 17, 2004 9.395 9.395 9.106 9.162 347,902 +0.06(+0.62%)
Dec 16, 2004 9.194 9.411 9.001 9.106 312,813 -0.37(-3.90%)
Dec 15, 2004 9.451 9.749 9.411 9.475 272,747 +0.09(+0.94%)
Dec 14, 2004 9.524 9.636 9.218 9.387 273,369 -0.27(-2.83%)
Dec 13, 2004 9.515 9.724 9.459 9.660 204,436 +0.26(+2.74%)
Dec 10, 2004 9.202 9.524 9.202 9.403 230,192 +0.08(+0.86%)
Dec 09, 2004 9.467 9.483 9.226 9.323 584,938 -0.08(-0.85%)
Dec 08, 2004 9.178 9.403 8.977 9.403 517,249 -0.14(-1.52%)
Dec 07, 2004 9.716 9.765 9.548 9.548 249,852 -0.14(-1.41%)
Dec 06, 2004 9.724 9.829 9.564 9.684 468,597 -0.18(-1.87%)
Dec 03, 2004 9.724 10.01 9.515 9.869 712,477 +0.23(+2.33%)
Dec 02, 2004 10.45 10.47 9.644 9.644 951,629 -0.72(-6.98%)
Dec 01, 2004 10.29 10.50 10.21 10.37 491,243 +0.18(+1.73%)
Nov 30, 2004 10.54 10.64 10.13 10.19 428,034 -0.45(-4.23%)
Nov 29, 2004 10.58 10.65 10.42 10.64 324,509 +0.06(+0.61%)
Nov 26, 2004 10.09 10.64 10.05 10.58 350,888 +0.52(+5.20%)
Nov 24, 2004 9.741 10.07 9.741 10.05 1,287,337 +0.13(+1.30%)
Nov 23, 2004 9.845 9.966 9.716 9.925 544,623 +0.05(+0.49%)
Nov 22, 2004 9.853 9.974 9.788 9.877 316,048 +0.03(+0.33%)
Nov 19, 2004 10.05 10.05 9.813 9.845 275,111 -0.06(-0.65%)
Nov 18, 2004 10.06 10.07 9.749 9.909 511,027 -0.18(-1.75%)
Nov 17, 2004 10.01 10.22 9.925 10.09 661,337 +0.25(+2.53%)
Nov 16, 2004 9.893 10.06 9.773 9.837 500,575 +0.07(+0.67%)
Nov 15, 2004 10.10 10.10 9.764 9.772 684,232 -0.19(-1.94%)
Nov 12, 2004 9.829 10.13 9.684 9.965 616,294 +0.35(+3.66%)
Nov 11, 2004 9.829 9.845 9.564 9.613 382,119 -0.14(-1.39%)
Nov 10, 2004 9.765 9.877 9.564 9.749 472,703 +0.08(+0.83%)
Nov 09, 2004 9.781 9.990 9.572 9.668 746,571 +0.04(+0.42%)
Nov 08, 2004 9.371 9.684 9.371 9.628 701,279 +0.18(+1.96%)
Nov 05, 2004 8.961 9.459 8.776 9.443 645,410 +0.44(+4.91%)
Nov 04, 2004 8.792 9.307 8.728 9.001 1,060,504 +0.41(+4.77%)
Nov 03, 2004 8.639 8.728 8.439 8.591 268,392 +0.23(+2.69%)
Nov 02, 2004 8.519 8.527 8.230 8.366 534,420 -0.25(-2.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.