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 (%)
Dec 31, 2015 9.470 9.470 9.470 0 +0.17(+1.83%)
Dec 30, 2015 9.290 9.340 9.270 9.300 5,821 -0.31(-3.23%)
Dec 29, 2015 9.590 9.640 9.570 9.610 13,814 +0.35(+3.78%)
Dec 28, 2015 9.320 9.320 9.260 9.260 4,628 -0.17(-1.80%)
Dec 24, 2015 9.430 9.430 9.430 0 +0.12(+1.29%)
Dec 23, 2015 9.230 9.310 9.180 9.310 33,466 +0.16(+1.75%)
Dec 22, 2015 9.230 9.230 9.030 9.150 59,668 -0.08(-0.87%)
Dec 21, 2015 9.130 9.230 9.130 9.230 52,558 +0.17(+1.88%)
Dec 18, 2015 8.864 9.087 8.850 9.060 95,763 +0.20(+2.26%)
Dec 17, 2015 9.060 9.060 8.850 8.860 11,519 -0.25(-2.70%)
Dec 16, 2015 9.150 9.250 8.960 9.105 39,266 +0.20(+2.19%)
Dec 15, 2015 8.980 9.020 8.900 8.910 31,955 -0.08(-0.89%)
Dec 14, 2015 9.130 9.150 8.990 8.990 11,230 +0.14(+1.58%)
Dec 11, 2015 8.940 8.940 8.700 8.850 21,259 +0.07(+0.79%)
Dec 10, 2015 8.832 8.880 8.700 8.781 11,511 +0.00(+0.01%)
Dec 09, 2015 8.880 8.880 8.700 8.780 8,313 +0.18(+2.09%)
Dec 08, 2015 8.485 8.620 8.410 8.600 11,816 +0.02(+0.23%)
Dec 07, 2015 8.590 8.650 8.560 8.580 93,995 -0.22(-2.50%)
Dec 04, 2015 8.480 8.810 8.480 8.800 20,195 +0.42(+5.01%)
Dec 03, 2015 8.320 8.410 8.320 8.380 40,199 +0.16(+1.95%)
Dec 02, 2015 8.310 8.330 8.120 8.220 10,865 +0.00(+0.00%)
Dec 01, 2015 8.140 8.300 8.140 8.220 14,227 +0.21(+2.62%)
Nov 30, 2015 7.970 8.030 7.970 8.010 19,689 -0.07(-0.87%)
Nov 27, 2015 8.060 8.180 7.980 8.080 3,854 -0.12(-1.52%)
Nov 25, 2015 8.205 8.205 8.205 0 -0.06(-0.79%)
Nov 24, 2015 8.100 8.290 8.080 8.270 21,484 +0.05(+0.61%)
Nov 23, 2015 8.250 8.220 4,027 -0.12(-1.44%)
Nov 20, 2015 8.500 8.600 8.330 8.340 22,983 -0.12(-1.42%)
Nov 19, 2015 8.350 8.570 8.350 8.460 26,821 +0.42(+5.22%)
Nov 18, 2015 7.885 8.060 7.880 8.040 78,302 -0.03(-0.31%)
Nov 17, 2015 8.180 8.220 8.020 8.065 27,733 -0.05(-0.68%)
Nov 16, 2015 8.070 8.124 8.070 8.120 22,173 +0.12(+1.56%)
Nov 13, 2015 8.040 8.080 7.940 7.995 9,753 -0.19(-2.38%)
Nov 12, 2015 8.150 8.280 8.130 8.190 25,123 +0.13(+1.61%)
Nov 11, 2015 8.170 8.170 8.040 8.060 6,907 +0.04(+0.50%)
Nov 10, 2015 7.860 8.030 7.860 8.020 23,712 -0.04(-0.50%)
Nov 09, 2015 8.070 8.070 7.916 8.060 26,101 -0.22(-2.72%)
Nov 06, 2015 8.300 8.400 8.170 8.285 12,128 -0.08(-1.02%)
Nov 05, 2015 8.430 8.470 8.370 8.370 7,704 -0.23(-2.67%)
Nov 04, 2015 8.750 8.810 8.590 8.600 60,430 -0.03(-0.35%)
Nov 03, 2015 8.550 8.640 8.470 8.630 58,888 +0.01(+0.12%)
Nov 02, 2015 8.605 8.620 8.480 8.620 42,415 -0.16(-1.82%)
Oct 30, 2015 8.780 8.850 8.700 8.780 52,295 -0.10(-1.13%)
Oct 29, 2015 8.940 9.000 8.850 8.880 104,614 -0.87(-8.92%)
Oct 28, 2015 10.05 10.10 9.620 9.750 17,128 -0.12(-1.27%)
Oct 27, 2015 9.830 10.00 9.800 9.875 5,092 -0.10(-0.95%)
Oct 26, 2015 10.05 10.05 9.920 9.970 22,927 -0.10(-0.99%)
Oct 23, 2015 9.910 10.08 9.880 10.07 32,491 +0.00(+0.00%)
Oct 22, 2015 10.07 10.08 9.890 10.07 52,852 -0.09(-0.89%)
Oct 21, 2015 10.38 10.42 10.11 10.16 48,448 -0.32(-3.05%)
Oct 20, 2015 10.24 10.52 10.24 10.48 82,780 -0.21(-1.92%)
Oct 19, 2015 10.85 10.85 10.65 10.69 13,905 -0.45(-4.00%)
Oct 16, 2015 11.20 11.20 11.11 11.13 19,934 -0.12(-1.07%)
Oct 15, 2015 11.02 11.25 11.02 11.25 18,626 +0.33(+3.02%)
Oct 14, 2015 10.67 10.98 10.62 10.92 49,664 +0.36(+3.41%)
Oct 13, 2015 10.54 10.68 10.54 10.56 33,723 -0.23(-2.13%)
Oct 12, 2015 10.75 10.96 10.75 10.79 34,521 -0.03(-0.28%)
Oct 09, 2015 10.61 10.83 10.50 10.82 57,192 +0.70(+6.92%)
Oct 08, 2015 10.05 10.33 10.05 10.12 7,421 -0.32(-3.07%)
Oct 07, 2015 10.47 10.48 10.35 10.44 45,509 +0.18(+1.75%)
Oct 06, 2015 9.840 10.33 9.840 10.26 68,646 +0.26(+2.60%)
Oct 05, 2015 9.630 10.00 9.630 10.00 50,925 +0.71(+7.64%)
Oct 02, 2015 9.000 9.290 9.000 9.290 88,288 +0.44(+4.97%)
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.