Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 30, 2015 10.52 10.76 10.52 10.72 167,932 +0.31(+2.98%)
Jan 29, 2015 10.54 10.54 10.36 10.41 39,536 -0.26(-2.44%)
Jan 28, 2015 11.19 11.19 10.67 10.67 51,540 -0.37(-3.35%)
Jan 27, 2015 10.90 11.05 10.83 11.04 110,061 +0.12(+1.10%)
Jan 26, 2015 10.65 10.98 10.58 10.92 73,140 +0.18(+1.68%)
Jan 23, 2015 10.95 10.97 10.74 10.74 82,911 -0.33(-2.96%)
Jan 22, 2015 11.09 11.21 11.01 11.07 70,937 +0.07(+0.62%)
Jan 21, 2015 11.35 11.36 10.92 11.00 482,943 -0.11(-0.99%)
Jan 20, 2015 10.95 11.13 10.88 11.11 286,538 +0.16(+1.46%)
Jan 16, 2015 10.95 10.95 10.95 0 +0.65(+6.31%)
Jan 15, 2015 10.11 10.37 10.11 10.30 41,728 +0.25(+2.49%)
Jan 14, 2015 10.18 10.18 9.970 10.05 39,204 -0.40(-3.83%)
Jan 13, 2015 10.45 53,787 +0.03(+0.29%)
Jan 12, 2015 10.13 10.45 10.13 10.42 63,907 +0.19(+1.86%)
Jan 09, 2015 9.840 10.23 9.840 10.23 64,090 +0.86(+9.18%)
Jan 08, 2015 9.420 9.530 9.370 9.370 22,896 +0.07(+0.75%)
Jan 07, 2015 9.320 9.540 9.280 9.300 69,677 -0.49(-5.01%)
Jan 06, 2015 9.600 9.820 9.600 9.790 93,043 +0.46(+4.93%)
Jan 05, 2015 9.100 9.400 9.100 9.330 54,017 +0.36(+4.01%)
Jan 02, 2015 8.740 8.990 8.740 8.970 38,585 +0.05(+0.61%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.