Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 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 30, 2014 9.900 10.03 9.850 10.01 18,919 -0.08(-0.79%)
Jun 27, 2014 10.10 10.13 10.06 10.09 19,987 +0.05(+0.50%)
Jun 26, 2014 9.960 10.08 9.960 10.04 34,308 +0.00(+0.05%)
Jun 25, 2014 9.950 10.06 9.840 10.04 43,852 -0.13(-1.33%)
Jun 24, 2014 10.25 10.25 10.14 10.17 129,698 -0.08(-0.77%)
Jun 23, 2014 10.12 10.25 10.12 10.25 11,548 +0.07(+0.67%)
Jun 20, 2014 10.12 10.20 10.12 10.18 9,461 -0.02(-0.20%)
Jun 19, 2014 9.850 10.20 9.850 10.20 38,247 +0.56(+5.86%)
Jun 18, 2014 9.520 9.650 9.520 9.635 20,292 +0.29(+3.05%)
Jun 17, 2014 9.200 9.360 9.200 9.350 101,297 -0.25(-2.60%)
Jun 16, 2014 9.500 9.655 9.500 9.600 13,573 +0.19(+2.02%)
Jun 13, 2014 9.325 9.410 9.230 9.410 12,211 +0.06(+0.64%)
Jun 12, 2014 9.190 9.350 9.190 9.350 13,555 +0.17(+1.85%)
Jun 11, 2014 9.209 9.240 9.180 9.180 24,195 +0.04(+0.44%)
Jun 10, 2014 9.085 9.140 9.040 9.140 17,575 +0.05(+0.55%)
Jun 06, 2014 9.068 9.200 9.068 9.090 4,222 -0.03(-0.33%)
Jun 05, 2014 9.020 9.150 9.010 9.120 26,667 -0.06(-0.65%)
Jun 04, 2014 9.020 9.180 9.020 9.180 20,440 +0.15(+1.66%)
Jun 03, 2014 9.040 9.080 8.920 9.030 6,748 -0.01(-0.11%)
Jun 02, 2014 8.960 9.140 8.960 9.040 8,299 +0.03(+0.33%)
May 30, 2014 9.050 9.100 8.960 9.010 11,523 -0.13(-1.42%)
May 29, 2014 9.050 9.190 9.050 9.140 6,406 +0.18(+2.01%)
May 28, 2014 9.000 9.000 8.920 8.960 4,919 -0.28(-3.03%)
May 27, 2014 9.466 9.466 9.210 9.240 12,523 -0.33(-3.45%)
May 23, 2014 9.570 9.570 9.570 0 +0.10(+1.06%)
May 22, 2014 9.510 9.510 9.400 9.470 11,399 +0.18(+1.94%)
May 21, 2014 9.330 9.395 9.270 9.290 7,654 +0.00(+0.05%)
May 20, 2014 9.147 9.290 9.147 9.285 9,951 -0.19(-1.95%)
May 19, 2014 9.530 9.530 9.380 9.470 13,032 -0.07(-0.73%)
May 16, 2014 9.520 9.540 9.520 9.540 2,843 -0.09(-0.93%)
May 15, 2014 9.652 9.670 9.560 9.630 11,538 -0.13(-1.33%)
May 14, 2014 9.665 9.840 9.665 9.760 26,264 +0.12(+1.24%)
May 13, 2014 9.635 9.695 9.635 9.640 24,943 +0.03(+0.31%)
May 12, 2014 9.650 9.670 9.510 9.610 7,674 -0.10(-1.03%)
May 09, 2014 9.680 9.730 9.680 9.710 31,084 +0.06(+0.62%)
May 08, 2014 9.598 9.650 9.598 9.650 18,719 +0.13(+1.37%)
May 07, 2014 9.690 9.690 9.520 9.520 34,053 -0.29(-2.96%)
May 06, 2014 9.800 9.920 9.800 9.810 103,816 +0.03(+0.31%)
May 05, 2014 9.630 9.790 9.630 9.780 15,323 +0.21(+2.19%)
May 02, 2014 9.400 9.650 9.400 9.570 33,146 +0.14(+1.48%)
May 01, 2014 9.450 9.500 9.410 9.430 5,886 -0.38(-3.87%)
Apr 30, 2014 9.610 9.810 9.570 9.810 6,154 +0.17(+1.76%)
Apr 29, 2014 9.710 9.710 9.640 9.640 6,421 -0.25(-2.53%)
Apr 28, 2014 9.890 9.910 9.790 9.890 9,520 +0.31(+3.24%)
Apr 25, 2014 9.470 9.610 9.470 9.580 21,017 +0.02(+0.21%)
Apr 24, 2014 9.505 9.620 9.450 9.560 20,648 +0.05(+0.53%)
Apr 23, 2014 9.300 9.540 9.270 9.510 23,796 +0.08(+0.85%)
Apr 22, 2014 9.380 9.430 9.290 9.430 15,337 +0.03(+0.32%)
Apr 21, 2014 9.430 9.630 9.400 9.400 19,112 -0.10(-1.04%)
Apr 17, 2014 9.499 9.499 9.499 0 -0.22(-2.27%)
Apr 16, 2014 9.590 9.760 9.590 9.720 56,232 +0.17(+1.78%)
Apr 15, 2014 9.640 9.640 9.450 9.550 7,399 -0.59(-5.82%)
Apr 14, 2014 10.09 10.15 10.07 10.14 21,043 +0.18(+1.81%)
Apr 11, 2014 10.11 10.11 9.960 9.960 0 -0.34(-3.30%)
Apr 10, 2014 10.32 10.41 10.26 10.30 214,575 +0.05(+0.49%)
Apr 09, 2014 10.13 10.30 10.08 10.25 86,605 +0.39(+3.96%)
Apr 08, 2014 9.810 9.860 9.780 9.860 10,015 +0.36(+3.79%)
Apr 07, 2014 9.430 9.520 9.430 9.500 10,245 +0.23(+2.48%)
Apr 04, 2014 9.280 9.370 9.250 9.270 0 +0.28(+3.11%)
Apr 03, 2014 9.190 9.190 8.960 8.990 17,825 -0.35(-3.75%)
Apr 02, 2014 9.060 9.340 9.060 9.340 34,867 +0.46(+5.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.