Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Barrick Gold Corp (NY: GOLD )

17.16 +0.46 (+2.76%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 6, 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 (%)
Jul 31, 2019 13.19 13.22 12.38 12.61 43,390,028 -0.62(-4.69%)
Jul 30, 2019 13.37 13.43 13.17 13.23 18,813,246 -0.12(-0.87%)
Jul 29, 2019 13.31 13.36 13.16 13.35 16,304,495 +0.12(+0.88%)
Jul 26, 2019 13.24 13.36 13.18 13.23 14,639,885 +0.02(+0.12%)
Jul 25, 2019 13.41 13.49 13.11 13.22 20,266,056 -0.24(-1.79%)
Jul 24, 2019 13.50 13.57 13.41 13.46 14,377,480 +0.05(+0.35%)
Jul 23, 2019 13.30 13.55 13.23 13.41 19,701,674 -0.04(-0.29%)
Jul 22, 2019 13.33 13.50 13.26 13.45 18,238,164 +0.10(+0.76%)
Jul 19, 2019 13.24 13.56 13.21 13.35 31,583,228 -0.01(-0.06%)
Jul 18, 2019 12.94 13.46 12.78 13.36 30,359,766 +0.40(+3.05%)
Jul 17, 2019 12.57 12.99 12.53 12.96 23,103,728 +0.47(+3.72%)
Jul 16, 2019 12.57 12.72 12.37 12.50 15,149,322 -0.18(-1.41%)
Jul 15, 2019 12.85 12.94 12.59 12.68 14,595,391 -0.13(-1.03%)
Jul 12, 2019 12.78 12.85 12.64 12.81 14,743,661 +0.09(+0.73%)
Jul 11, 2019 12.78 12.94 12.66 12.71 20,408,836 -0.10(-0.79%)
Jul 10, 2019 12.62 12.85 12.46 12.81 24,007,148 +0.36(+2.93%)
Jul 09, 2019 12.21 12.50 12.17 12.45 15,412,817 +0.15(+1.20%)
Jul 08, 2019 12.31 12.38 12.14 12.30 15,037,213 +0.05(+0.38%)
Jul 05, 2019 12.02 12.30 11.81 12.26 20,081,918 -0.06(-0.50%)
Jul 03, 2019 12.23 12.32 12.04 12.32 13,333,845 +0.22(+1.86%)
Jul 02, 2019 11.73 12.20 11.70 12.09 26,149,256 +0.47(+4.00%)
Jul 01, 2019 11.79 11.87 11.52 11.63 27,659,954 -0.60(-4.95%)
Jun 28, 2019 12.25 12.30 12.03 12.23 14,593,863 +0.05(+0.45%)
Jun 27, 2019 12.10 12.22 11.91 12.18 26,512,972 -0.12(-1.01%)
Jun 26, 2019 11.83 12.41 11.81 12.30 26,271,272 -0.12(-0.94%)
Jun 25, 2019 12.64 12.76 12.19 12.42 37,454,924 -0.18(-1.42%)
Jun 24, 2019 12.19 12.62 12.16 12.60 36,340,696 +0.50(+4.10%)
Jun 21, 2019 11.87 12.19 11.78 12.10 34,792,704 +0.23(+1.96%)
Jun 20, 2019 11.58 12.09 11.57 11.87 40,733,244 +0.64(+5.66%)
Jun 19, 2019 10.95 11.27 10.84 11.23 28,989,360 +0.09(+0.77%)
Jun 18, 2019 11.10 11.20 10.91 11.15 25,424,788 +0.17(+1.55%)
Jun 17, 2019 10.77 11.00 10.71 10.98 16,692,984 +0.19(+1.80%)
Jun 14, 2019 10.87 10.91 10.67 10.78 19,163,138 +0.03(+0.29%)
Jun 13, 2019 10.65 10.77 10.53 10.75 15,200,842 +0.10(+0.95%)
Jun 12, 2019 10.57 10.70 10.55 10.65 21,527,860 +0.14(+1.33%)
Jun 11, 2019 10.37 10.59 10.35 10.51 13,244,230 +0.08(+0.74%)
Jun 10, 2019 10.28 10.46 10.24 10.43 11,716,427 -0.07(-0.66%)
Jun 07, 2019 10.54 10.63 10.44 10.50 21,165,450 +0.02(+0.22%)
Jun 06, 2019 10.25 10.60 10.19 10.48 26,815,170 +0.22(+2.12%)
Jun 05, 2019 10.43 10.50 10.04 10.26 23,211,214 +0.02(+0.15%)
Jun 04, 2019 10.07 10.26 10.01 10.25 19,048,566 +0.09(+0.92%)
Jun 03, 2019 9.766 10.22 9.751 10.15 32,520,470 +0.52(+5.40%)
May 31, 2019 9.316 9.665 9.301 9.634 23,452,152 +0.49(+5.34%)
May 30, 2019 9.122 9.208 9.045 9.146 11,953,941 +0.10(+1.15%)
May 29, 2019 9.026 9.211 9.026 9.042 13,473,553 +0.01(+0.09%)
May 28, 2019 9.003 9.118 8.965 9.034 12,595,297 -0.16(-1.76%)
May 24, 2019 9.234 9.234 9.042 9.195 13,753,135 -0.01(-0.08%)
May 23, 2019 9.249 9.419 9.203 9.203 17,090,128 +0.02(+0.17%)
May 22, 2019 9.357 9.365 9.095 9.188 16,693,626 -0.15(-1.57%)
May 21, 2019 9.334 9.365 9.172 9.334 14,820,805 -0.05(-0.57%)
May 20, 2019 9.388 9.511 9.349 9.388 8,587,861 -0.02(-0.16%)
May 17, 2019 9.311 9.442 9.242 9.403 14,907,796 +0.03(+0.33%)
May 16, 2019 9.557 9.565 9.319 9.372 17,629,692 -0.25(-2.56%)
May 15, 2019 9.665 9.711 9.542 9.619 14,467,412 +0.03(+0.32%)
May 14, 2019 9.442 9.642 9.380 9.588 15,865,374 +0.12(+1.22%)
May 13, 2019 9.326 9.496 9.249 9.472 19,352,418 +0.24(+2.58%)
May 10, 2019 9.549 9.588 9.234 9.234 18,540,852 -0.28(-2.99%)
May 09, 2019 9.696 9.773 9.511 9.519 13,411,632 -0.15(-1.59%)
May 08, 2019 9.849 10.01 9.572 9.672 19,378,840 -0.12(-1.18%)
May 07, 2019 9.703 9.849 9.634 9.788 16,744,241 +0.05(+0.55%)
May 06, 2019 9.719 9.726 9.634 9.734 8,689,129 +0.05(+0.48%)
May 03, 2019 9.742 9.784 9.615 9.688 15,044,510 +0.06(+0.64%)
May 02, 2019 9.611 9.826 9.546 9.626 18,192,238 -0.06(-0.64%)
May 01, 2019 9.773 9.896 9.503 9.688 28,615,956 -0.10(-1.02%)
Apr 30, 2019 9.742 9.888 9.726 9.788 17,103,642 +0.05(+0.47%)
Apr 29, 2019 9.973 9.988 9.719 9.742 11,762,832 -0.26(-2.62%)
Apr 26, 2019 9.965 10.06 9.926 10.00 8,766,846 +0.12(+1.25%)
Apr 25, 2019 9.888 10.05 9.796 9.880 18,387,286 +0.01(+0.08%)
Apr 24, 2019 9.834 9.996 9.707 9.873 11,386,546 +0.02(+0.16%)
Apr 23, 2019 9.896 9.973 9.811 9.857 13,066,972 -0.12(-1.23%)
Apr 22, 2019 10.22 10.22 9.957 9.980 9,283,433 -0.19(-1.89%)
Apr 18, 2019 10.16 10.37 10.09 10.17 11,481,111 +0.02(+0.15%)
Apr 17, 2019 10.28 10.30 10.08 10.16 16,372,432 -0.07(-0.68%)
Apr 16, 2019 10.40 10.43 10.16 10.23 15,015,818 -0.26(-2.49%)
Apr 15, 2019 10.26 10.53 10.24 10.49 16,149,738 +0.16(+1.56%)
Apr 12, 2019 10.38 10.46 10.27 10.33 15,577,980 -0.02(-0.22%)
Apr 11, 2019 10.36 10.46 10.25 10.35 14,367,116 -0.11(-1.03%)
Apr 10, 2019 10.65 10.74 10.42 10.46 14,183,265 -0.10(-0.95%)
Apr 09, 2019 10.47 10.57 10.41 10.56 12,294,348 +0.15(+1.48%)
Apr 08, 2019 10.56 10.56 10.37 10.40 9,994,700 +0.02(+0.22%)
Apr 05, 2019 10.42 10.43 10.31 10.38 9,166,981 -0.05(-0.52%)
Apr 04, 2019 10.14 10.44 10.05 10.43 12,874,350 +0.20(+1.96%)
Apr 03, 2019 10.43 10.43 10.20 10.23 15,169,628 -0.12(-1.19%)
Apr 02, 2019 10.32 10.43 10.30 10.36 18,736,674 +0.02(+0.15%)
Apr 01, 2019 10.55 10.60 10.23 10.34 21,559,610 -0.21(-1.97%)
Mar 29, 2019 10.83 10.83 10.54 10.55 14,552,626 -0.13(-1.22%)
Mar 28, 2019 10.73 10.85 10.57 10.68 20,686,250 -0.28(-2.60%)
Mar 27, 2019 11.17 11.19 10.93 10.97 16,208,829 -0.19(-1.72%)
Mar 26, 2019 10.84 11.17 10.79 11.16 27,383,374 +0.18(+1.61%)
Mar 25, 2019 10.58 11.01 10.53 10.98 37,434,300 +0.46(+4.39%)
Mar 22, 2019 10.17 10.54 10.14 10.52 29,006,354 +0.30(+2.94%)
Mar 21, 2019 10.10 10.23 9.996 10.22 22,132,142 +0.13(+1.30%)
Mar 20, 2019 9.842 10.17 9.726 10.09 20,551,798 +0.21(+2.10%)
Mar 19, 2019 10.05 10.07 9.849 9.880 12,809,428 -0.08(-0.85%)
Mar 18, 2019 9.996 10.16 9.926 9.965 14,743,773 -0.04(-0.38%)
Mar 15, 2019 10.18 10.20 9.980 10.00 33,736,892 -0.08(-0.84%)
Mar 14, 2019 10.04 10.11 9.942 10.09 13,528,171 -0.18(-1.80%)
Mar 13, 2019 10.29 10.31 10.16 10.27 17,724,450 +0.09(+0.91%)
Mar 12, 2019 10.13 10.20 10.06 10.18 17,605,666 +0.04(+0.38%)
Mar 11, 2019 10.20 10.38 10.01 10.14 33,412,224 +0.19(+1.93%)
Mar 08, 2019 9.896 10.00 9.757 9.950 23,085,030 +0.23(+2.38%)
Mar 07, 2019 9.503 9.742 9.496 9.719 16,574,901 +0.18(+1.85%)
Mar 06, 2019 9.757 9.757 9.511 9.542 17,290,676 -0.23(-2.36%)
Mar 05, 2019 9.549 9.780 9.542 9.773 14,251,373 +0.15(+1.52%)
Mar 04, 2019 9.442 9.657 9.372 9.626 16,952,086 +0.15(+1.62%)
Mar 01, 2019 9.572 9.730 9.407 9.472 18,592,964 -0.25(-2.61%)
Feb 28, 2019 9.634 9.738 9.572 9.726 13,551,390 +0.11(+1.12%)
Feb 27, 2019 9.734 9.734 9.472 9.619 26,795,084 -0.07(-0.71%)
Feb 26, 2019 9.680 9.726 9.403 9.688 30,582,884 -0.02(-0.16%)
Feb 25, 2019 10.06 10.10 9.672 9.703 32,373,626 -0.33(-3.30%)
Feb 22, 2019 10.20 10.24 9.942 10.03 25,153,804 -0.22(-2.10%)
Feb 21, 2019 10.50 10.50 10.16 10.25 26,946,058 -0.34(-3.20%)
Feb 20, 2019 10.53 10.80 10.48 10.59 37,341,144 +0.16(+1.55%)
Feb 19, 2019 10.07 10.53 10.03 10.43 29,638,774 +0.46(+4.63%)
Feb 15, 2019 9.888 10.00 9.773 9.965 16,082,990 +0.03(+0.31%)
Feb 14, 2019 9.849 10.05 9.788 9.934 18,647,510 +0.07(+0.70%)
Feb 13, 2019 10.00 10.13 9.719 9.865 30,132,856 -0.42(-4.11%)
Feb 12, 2019 10.45 10.56 10.26 10.29 15,606,721 -0.05(-0.45%)
Feb 11, 2019 10.40 10.47 10.33 10.33 12,473,980 -0.15(-1.39%)
Feb 08, 2019 10.32 10.57 10.31 10.48 18,596,212 +0.22(+2.10%)
Feb 07, 2019 10.14 10.33 10.13 10.27 16,792,446 +0.08(+0.76%)
Feb 06, 2019 10.12 10.30 10.12 10.19 13,749,242 -0.09(-0.90%)
Feb 05, 2019 10.29 10.31 10.10 10.28 11,333,712 +0.01(+0.07%)
Feb 04, 2019 10.03 10.30 10.02 10.27 14,694,403 +0.08(+0.76%)
Feb 01, 2019 10.28 10.31 10.01 10.20 16,348,750 -0.11(-1.05%)
Jan 31, 2019 10.14 10.31 10.04 10.30 24,800,868 +0.26(+2.61%)
Jan 30, 2019 9.919 10.23 9.819 10.04 23,379,438 +0.09(+0.93%)
Jan 29, 2019 9.611 10.00 9.572 9.950 24,365,660 +0.45(+4.78%)
Jan 28, 2019 9.534 9.665 9.465 9.496 16,652,615 +0.07(+0.73%)
Jan 25, 2019 9.265 9.457 9.265 9.426 17,499,512 +0.31(+3.38%)
Jan 24, 2019 9.026 9.157 9.011 9.118 15,224,138 +0.06(+0.68%)
Jan 23, 2019 9.049 9.142 8.911 9.057 12,615,357 -0.01(-0.08%)
Jan 22, 2019 9.188 9.218 8.865 9.065 19,521,506 -0.01(-0.08%)
Jan 18, 2019 9.057 9.172 8.965 9.072 17,890,550 -0.08(-0.92%)
Jan 17, 2019 9.126 9.226 9.057 9.157 10,818,108 +0.04(+0.42%)
Jan 16, 2019 9.080 9.180 9.003 9.118 13,884,092 -0.01(-0.08%)
Jan 15, 2019 9.426 9.488 9.049 9.126 19,932,782 -0.34(-3.58%)
Jan 14, 2019 9.680 9.719 9.434 9.465 21,454,496 -0.11(-1.13%)
Jan 11, 2019 9.572 9.757 9.503 9.572 18,714,344 +0.06(+0.65%)
Jan 10, 2019 9.603 9.642 9.465 9.511 16,211,168 -0.07(-0.72%)
Jan 09, 2019 9.588 9.696 9.488 9.580 19,787,800 +0.08(+0.89%)
Jan 08, 2019 9.826 9.857 9.380 9.496 34,768,464 -0.45(-4.49%)
Jan 07, 2019 10.20 10.23 9.919 9.942 15,958,604 -0.13(-1.30%)
Jan 04, 2019 9.919 10.13 9.742 10.07 22,339,472 +0.07(+0.69%)
Jan 03, 2019 10.23 10.27 9.857 10.00 24,855,636 -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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.