Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 12.35 12.40 12.13 12.33 14,476,864 +0.05(+0.45%)
Jun 27, 2019 12.20 12.32 12.00 12.28 26,300,418 -0.13(-1.01%)
Jun 26, 2019 11.93 12.51 11.90 12.40 26,060,654 -0.12(-0.94%)
Jun 25, 2019 12.75 12.86 12.29 12.52 37,154,648 -0.18(-1.42%)
Jun 24, 2019 12.29 12.72 12.25 12.70 36,049,352 +0.50(+4.10%)
Jun 21, 2019 11.96 12.28 11.88 12.20 34,513,772 +0.23(+1.96%)
Jun 20, 2019 11.67 12.18 11.67 11.96 40,406,684 +0.64(+5.66%)
Jun 19, 2019 11.03 11.36 10.93 11.32 28,756,950 +0.09(+0.77%)
Jun 18, 2019 11.19 11.29 10.99 11.24 25,220,956 +0.17(+1.55%)
Jun 17, 2019 10.86 11.09 10.80 11.06 16,559,156 +0.20(+1.80%)
Jun 14, 2019 10.96 11.00 10.75 10.87 19,009,506 +0.03(+0.29%)
Jun 13, 2019 10.74 10.85 10.61 10.84 15,078,976 +0.10(+0.95%)
Jun 12, 2019 10.66 10.78 10.63 10.74 21,355,270 +0.14(+1.33%)
Jun 11, 2019 10.46 10.67 10.43 10.60 13,138,051 +0.08(+0.74%)
Jun 10, 2019 10.36 10.54 10.32 10.52 11,622,496 -0.07(-0.66%)
Jun 07, 2019 10.63 10.71 10.53 10.59 20,995,766 +0.02(+0.22%)
Jun 06, 2019 10.33 10.69 10.27 10.56 26,600,192 +0.22(+2.12%)
Jun 05, 2019 10.52 10.58 10.12 10.35 23,025,128 +0.02(+0.15%)
Jun 04, 2019 10.15 10.35 10.09 10.33 18,895,854 +0.09(+0.92%)
Jun 03, 2019 9.845 10.30 9.829 10.24 32,259,752 +0.52(+5.39%)
May 31, 2019 9.391 9.743 9.376 9.712 23,264,134 +0.49(+5.34%)
May 30, 2019 9.196 9.282 9.118 9.219 11,858,106 +0.10(+1.15%)
May 29, 2019 9.099 9.285 9.099 9.115 13,365,534 +0.01(+0.09%)
May 28, 2019 9.076 9.192 9.037 9.107 12,494,319 -0.16(-1.76%)
May 24, 2019 9.309 9.309 9.115 9.270 13,642,875 -0.01(-0.08%)
May 23, 2019 9.324 9.495 9.277 9.277 16,953,114 +0.02(+0.17%)
May 22, 2019 9.433 9.440 9.169 9.262 16,559,792 -0.15(-1.57%)
May 21, 2019 9.409 9.440 9.246 9.409 14,701,985 -0.05(-0.57%)
May 20, 2019 9.464 9.588 9.425 9.464 8,519,011 -0.02(-0.16%)
May 17, 2019 9.386 9.518 9.316 9.479 14,788,279 +0.03(+0.33%)
May 16, 2019 9.634 9.642 9.394 9.448 17,488,354 -0.25(-2.56%)
May 15, 2019 9.743 9.789 9.619 9.696 14,351,426 +0.03(+0.32%)
May 14, 2019 9.518 9.720 9.456 9.665 15,738,181 +0.12(+1.22%)
May 13, 2019 9.402 9.572 9.324 9.549 19,197,268 +0.24(+2.58%)
May 10, 2019 9.627 9.665 9.309 9.309 18,392,208 -0.29(-2.99%)
May 09, 2019 9.774 9.851 9.588 9.596 13,304,110 -0.16(-1.59%)
May 08, 2019 9.929 10.09 9.650 9.751 19,223,478 -0.12(-1.18%)
May 07, 2019 9.782 9.929 9.712 9.867 16,610,001 +0.05(+0.55%)
May 06, 2019 9.797 9.805 9.712 9.813 8,619,468 +0.05(+0.48%)
May 03, 2019 9.820 9.863 9.692 9.766 14,923,897 +0.06(+0.64%)
May 02, 2019 9.689 9.906 9.623 9.704 18,046,390 -0.06(-0.64%)
May 01, 2019 9.851 9.976 9.580 9.766 28,386,540 -0.10(-1.02%)
Apr 30, 2019 9.820 9.968 9.805 9.867 16,966,520 +0.05(+0.47%)
Apr 29, 2019 10.05 10.07 9.797 9.820 11,668,529 -0.26(-2.62%)
Apr 26, 2019 10.05 10.14 10.01 10.08 8,696,561 +0.12(+1.25%)
Apr 25, 2019 9.968 10.13 9.875 9.960 18,239,874 +0.01(+0.08%)
Apr 24, 2019 9.914 10.08 9.786 9.952 11,295,259 +0.02(+0.16%)
Apr 23, 2019 9.976 10.05 9.890 9.937 12,962,213 -0.12(-1.23%)
Apr 22, 2019 10.30 10.30 10.04 10.06 9,209,007 -0.19(-1.89%)
Apr 18, 2019 10.24 10.45 10.17 10.25 11,389,066 +0.02(+0.15%)
Apr 17, 2019 10.36 10.38 10.16 10.24 16,241,173 -0.07(-0.68%)
Apr 16, 2019 10.48 10.51 10.24 10.31 14,895,435 -0.26(-2.49%)
Apr 15, 2019 10.34 10.61 10.32 10.57 16,020,265 +0.16(+1.56%)
Apr 12, 2019 10.46 10.54 10.36 10.41 15,453,090 -0.02(-0.22%)
Apr 11, 2019 10.44 10.54 10.33 10.43 14,251,934 -0.11(-1.03%)
Apr 10, 2019 10.74 10.83 10.50 10.54 14,069,557 -0.10(-0.95%)
Apr 09, 2019 10.56 10.65 10.50 10.64 12,195,784 +0.16(+1.48%)
Apr 08, 2019 10.64 10.64 10.45 10.49 9,914,572 +0.02(+0.22%)
Apr 05, 2019 10.50 10.52 10.39 10.46 9,093,488 -0.05(-0.52%)
Apr 04, 2019 10.22 10.53 10.13 10.52 12,771,136 +0.20(+1.96%)
Apr 03, 2019 10.52 10.52 10.28 10.32 15,048,012 -0.12(-1.19%)
Apr 02, 2019 10.40 10.52 10.38 10.44 18,586,462 +0.02(+0.15%)
Apr 01, 2019 10.63 10.68 10.32 10.43 21,386,766 -0.21(-1.97%)
Mar 29, 2019 10.92 10.92 10.63 10.63 14,435,956 -0.13(-1.22%)
Mar 28, 2019 10.82 10.94 10.65 10.77 20,520,406 -0.29(-2.60%)
Mar 27, 2019 11.26 11.28 11.02 11.05 16,078,882 -0.19(-1.72%)
Mar 26, 2019 10.93 11.26 10.88 11.25 27,163,838 +0.18(+1.61%)
Mar 25, 2019 10.67 11.10 10.62 11.07 37,134,188 +0.47(+4.39%)
Mar 22, 2019 10.25 10.63 10.22 10.60 28,773,808 +0.30(+2.94%)
Mar 21, 2019 10.19 10.32 10.08 10.30 21,954,708 +0.13(+1.30%)
Mar 20, 2019 9.921 10.25 9.805 10.17 20,387,032 +0.21(+2.10%)
Mar 19, 2019 10.13 10.15 9.929 9.960 12,706,734 -0.09(-0.85%)
Mar 18, 2019 10.08 10.25 10.01 10.05 14,625,571 -0.04(-0.38%)
Mar 15, 2019 10.26 10.28 10.06 10.08 33,466,420 -0.09(-0.84%)
Mar 14, 2019 10.12 10.19 10.02 10.17 13,419,714 -0.19(-1.80%)
Mar 13, 2019 10.37 10.39 10.24 10.36 17,582,352 +0.09(+0.91%)
Mar 12, 2019 10.22 10.29 10.14 10.26 17,464,520 +0.04(+0.38%)
Mar 11, 2019 10.29 10.46 10.09 10.22 33,144,356 +0.19(+1.93%)
Mar 08, 2019 9.976 10.08 9.836 10.03 22,899,956 +0.23(+2.38%)
Mar 07, 2019 9.580 9.820 9.572 9.797 16,442,019 +0.18(+1.85%)
Mar 06, 2019 9.836 9.836 9.588 9.619 17,152,056 -0.23(-2.36%)
Mar 05, 2019 9.627 9.859 9.619 9.851 14,137,119 +0.15(+1.52%)
Mar 04, 2019 9.518 9.735 9.448 9.704 16,816,180 +0.16(+1.62%)
Mar 01, 2019 9.650 9.809 9.483 9.549 18,443,904 -0.26(-2.61%)
Feb 28, 2019 9.712 9.817 9.650 9.805 13,442,747 +0.11(+1.12%)
Feb 27, 2019 9.813 9.813 9.549 9.696 26,580,266 -0.07(-0.71%)
Feb 26, 2019 9.758 9.805 9.479 9.766 30,337,700 -0.02(-0.16%)
Feb 25, 2019 10.14 10.18 9.751 9.782 32,114,086 -0.33(-3.30%)
Feb 22, 2019 10.28 10.32 10.02 10.12 24,952,144 -0.22(-2.10%)
Feb 21, 2019 10.58 10.58 10.25 10.33 26,730,030 -0.34(-3.20%)
Feb 20, 2019 10.61 10.89 10.57 10.67 37,041,776 +0.16(+1.55%)
Feb 19, 2019 10.15 10.62 10.11 10.51 29,401,158 +0.47(+4.63%)
Feb 15, 2019 9.968 10.08 9.851 10.05 15,954,052 +0.03(+0.31%)
Feb 14, 2019 9.929 10.13 9.867 10.01 18,498,010 +0.07(+0.70%)
Feb 13, 2019 10.08 10.22 9.797 9.945 29,891,280 -0.43(-4.11%)
Feb 12, 2019 10.53 10.64 10.34 10.37 15,481,601 -0.05(-0.45%)
Feb 11, 2019 10.48 10.56 10.42 10.42 12,373,975 -0.15(-1.40%)
Feb 08, 2019 10.40 10.65 10.39 10.57 18,447,126 +0.22(+2.10%)
Feb 07, 2019 10.22 10.42 10.22 10.35 16,657,819 +0.08(+0.76%)
Feb 06, 2019 10.20 10.39 10.20 10.27 13,639,013 -0.09(-0.90%)
Feb 05, 2019 10.37 10.39 10.18 10.36 11,242,849 +0.01(+0.08%)
Feb 04, 2019 10.12 10.38 10.10 10.36 14,576,597 +0.08(+0.76%)
Feb 01, 2019 10.36 10.39 10.09 10.28 16,217,681 -0.11(-1.05%)
Jan 31, 2019 10.22 10.39 10.12 10.39 24,602,038 +0.26(+2.60%)
Jan 30, 2019 9.999 10.31 9.898 10.12 23,192,004 +0.09(+0.93%)
Jan 29, 2019 9.689 10.08 9.650 10.03 24,170,320 +0.46(+4.78%)
Jan 28, 2019 9.611 9.743 9.541 9.572 16,519,110 +0.07(+0.73%)
Jan 25, 2019 9.340 9.533 9.340 9.502 17,359,218 +0.31(+3.38%)
Jan 24, 2019 9.099 9.231 9.084 9.192 15,102,085 +0.06(+0.68%)
Jan 23, 2019 9.122 9.215 8.983 9.130 12,514,219 -0.01(-0.08%)
Jan 22, 2019 9.262 9.293 8.936 9.138 19,365,000 -0.01(-0.08%)
Jan 18, 2019 9.130 9.246 9.037 9.146 17,747,122 -0.09(-0.92%)
Jan 17, 2019 9.200 9.301 9.130 9.231 10,731,379 +0.04(+0.42%)
Jan 16, 2019 9.153 9.254 9.076 9.192 13,772,782 -0.01(-0.08%)
Jan 15, 2019 9.502 9.564 9.122 9.200 19,772,980 -0.34(-3.58%)
Jan 14, 2019 9.758 9.797 9.510 9.541 21,282,494 -0.11(-1.13%)
Jan 11, 2019 9.650 9.836 9.580 9.650 18,564,310 +0.06(+0.65%)
Jan 10, 2019 9.681 9.720 9.541 9.588 16,081,202 -0.07(-0.72%)
Jan 09, 2019 9.665 9.774 9.564 9.658 19,629,160 +0.09(+0.89%)
Jan 08, 2019 9.906 9.937 9.456 9.572 34,489,720 -0.45(-4.49%)
Jan 07, 2019 10.29 10.31 9.999 10.02 15,830,662 -0.13(-1.30%)
Jan 04, 2019 9.999 10.22 9.820 10.15 22,160,374 +0.07(+0.69%)
Jan 03, 2019 10.32 10.35 9.937 10.08 24,656,368 -0.08(-0.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.