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, 2014 8.916 8.916 8.916 0 -0.08(-0.93%)
Dec 30, 2014 8.900 9.060 8.900 9.000 37,987 +0.22(+2.56%)
Dec 29, 2014 8.780 8.922 8.750 8.775 16,299 -0.01(-0.11%)
Dec 26, 2014 8.640 8.800 8.640 8.785 41,595 +0.14(+1.68%)
Dec 24, 2014 8.640 8.640 8.640 0 +0.11(+1.29%)
Dec 23, 2014 8.730 8.730 8.500 8.530 73,828 -0.10(-1.16%)
Dec 22, 2014 8.840 8.840 8.620 8.630 93,369 -0.14(-1.60%)
Dec 19, 2014 8.827 8.900 8.730 8.770 40,701 -0.29(-3.20%)
Dec 18, 2014 8.790 9.060 8.790 9.060 58,043 +0.41(+4.74%)
Dec 17, 2014 8.530 8.680 8.370 8.650 183,983 +0.11(+1.23%)
Dec 16, 2014 8.480 8.545 79,436 +0.11(+1.24%)
Dec 15, 2014 8.710 8.780 8.410 8.440 10,934 -0.34(-3.82%)
Dec 12, 2014 8.810 8.910 8.750 8.775 11,948 -0.15(-1.74%)
Dec 11, 2014 8.800 9.006 8.800 8.930 57,020 +0.30(+3.48%)
Dec 10, 2014 8.580 8.750 8.520 8.630 18,931 -0.21(-2.38%)
Dec 09, 2014 8.640 8.977 8.640 8.840 93,621 +0.13(+1.55%)
Dec 08, 2014 8.410 8.730 8.280 8.705 213,459 +0.22(+2.65%)
Dec 05, 2014 8.610 8.610 8.430 8.480 80,579 -0.27(-3.09%)
Dec 04, 2014 8.790 8.850 8.710 8.750 83,023 +0.17(+1.98%)
Dec 03, 2014 8.510 8.690 8.510 8.580 155,876 +0.45(+5.54%)
Dec 02, 2014 8.250 8.320 8.070 8.130 255,670 -0.37(-4.35%)
Dec 01, 2014 8.240 8.510 8.000 8.500 168,264 +0.12(+1.43%)
Nov 28, 2014 8.705 8.775 8.380 8.380 72,502 -0.64(-7.10%)
Nov 26, 2014 9.020 9.020 9.020 0 -0.13(-1.42%)
Nov 25, 2014 8.940 9.150 8.940 9.150 67,093 +0.65(+7.67%)
Nov 24, 2014 8.740 8.740 8.440 8.498 14,222 +0.14(+1.65%)
Nov 21, 2014 8.835 8.835 8.350 8.360 55,043 -0.21(-2.45%)
Nov 20, 2014 8.505 8.610 8.470 8.570 81,284 +0.27(+3.25%)
Nov 19, 2014 8.480 8.580 8.300 8.300 78,748 -0.29(-3.38%)
Nov 18, 2014 8.220 8.600 8.220 8.590 43,199 +0.30(+3.62%)
Nov 17, 2014 8.310 8.040 8.290 89,446 +0.02(+0.24%)
Nov 14, 2014 7.880 8.350 7.880 8.270 71,203 +0.58(+7.54%)
Nov 13, 2014 7.850 7.930 7.690 7.690 31,309 -0.13(-1.66%)
Nov 12, 2014 7.910 7.960 7.670 7.820 62,501 -0.20(-2.49%)
Nov 11, 2014 7.840 8.060 7.730 8.020 136,212 +0.45(+6.01%)
Nov 10, 2014 7.940 7.940 7.560 7.565 239,471 -0.39(-4.96%)
Nov 07, 2014 7.600 7.970 7.600 7.960 131,505 +0.23(+2.98%)
Nov 06, 2014 7.470 7.755 7.430 7.730 102,345 +0.38(+5.17%)
Nov 05, 2014 7.470 7.600 7.330 7.350 186,249 -0.14(-1.80%)
Nov 04, 2014 7.540 7.665 7.470 7.485 429,845 -0.27(-3.54%)
Nov 03, 2014 7.600 7.760 7.470 7.760 176,068 -0.21(-2.63%)
Oct 31, 2014 8.190 8.190 7.820 7.970 115,311 -0.36(-4.32%)
Oct 30, 2014 8.480 8.480 8.300 8.330 44,232 -0.19(-2.23%)
Oct 29, 2014 8.670 8.810 8.440 8.520 34,323 -0.21(-2.41%)
Oct 28, 2014 8.520 8.790 8.520 8.730 51,334 +0.05(+0.58%)
Oct 27, 2014 8.529 8.680 8.910 8.680 10,150 -0.23(-2.58%)
Oct 24, 2014 8.850 8.910 8.850 8.910 14,958 +0.00(+0.00%)
Oct 23, 2014 8.740 8.940 8.740 8.910 84,975 +0.21(+2.41%)
Oct 22, 2014 8.800 8.876 8.700 8.700 18,681 +0.05(+0.64%)
Oct 21, 2014 8.680 8.730 8.645 8.645 45,509 -0.12(-1.37%)
Oct 20, 2014 8.440 8.765 8.440 8.765 45,554 +0.11(+1.21%)
Oct 17, 2014 8.700 8.940 8.610 8.660 58,175 -0.05(-0.57%)
Oct 16, 2014 8.700 8.890 8.650 8.710 29,699 -0.13(-1.47%)
Oct 15, 2014 8.490 9.000 8.490 8.840 74,512 +0.04(+0.45%)
Oct 14, 2014 8.670 8.890 8.670 8.800 50,299 +0.20(+2.33%)
Oct 13, 2014 8.430 8.770 8.430 8.600 113,709 +0.36(+4.37%)
Oct 10, 2014 8.300 8.510 8.230 8.240 72,037 -0.17(-2.02%)
Oct 09, 2014 8.730 8.730 8.280 8.410 272,048 -0.57(-6.35%)
Oct 08, 2014 8.500 8.990 8.270 8.980 260,723 +0.44(+5.09%)
Oct 07, 2014 8.725 8.810 8.540 8.545 71,325 -0.38(-4.20%)
Oct 06, 2014 8.750 8.930 8.730 8.920 110,926 +0.19(+2.18%)
Oct 03, 2014 8.930 8.930 8.730 8.730 114,845 -0.18(-2.02%)
Oct 02, 2014 8.870 9.000 8.850 8.910 80,053 +0.05(+0.56%)
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.