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 )

N/A 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 (%)
May 29, 2015 10.86 10.95 10.85 10.88 86,365 +0.11(+1.02%)
May 28, 2015 10.80 10.80 10.60 10.77 75,674 -0.64(-5.61%)
May 27, 2015 11.23 11.42 11.23 11.41 38,514 +0.21(+1.92%)
May 26, 2015 11.16 11.20 11.11 11.20 55,527 +0.06(+0.58%)
May 22, 2015 11.13 11.13 11.13 0 +0.12(+1.09%)
May 21, 2015 11.00 11.15 10.97 11.01 28,008 -0.22(-2.00%)
May 20, 2015 11.35 11.35 11.20 11.23 69,652 -0.10(-0.84%)
May 19, 2015 11.48 11.48 11.30 11.33 115,428 -0.42(-3.57%)
May 18, 2015 11.86 11.86 11.67 11.75 23,148 +0.00(+0.00%)
May 15, 2015 11.70 11.76 11.70 11.75 63,044 -0.09(-0.76%)
May 14, 2015 11.81 11.91 11.74 11.84 24,863 +0.04(+0.34%)
May 13, 2015 11.54 11.84 11.54 11.80 46,728 +0.51(+4.52%)
May 12, 2015 11.13 11.31 11.12 11.29 25,371 +0.40(+3.67%)
May 11, 2015 11.00 11.00 10.82 10.89 17,128 -0.13(-1.18%)
May 08, 2015 11.01 11.02 10.86 11.02 9,917 +0.19(+1.75%)
May 07, 2015 11.01 11.11 10.82 10.83 67,173 -0.40(-3.56%)
May 06, 2015 11.39 11.41 11.23 11.23 18,085 -0.26(-2.26%)
May 05, 2015 11.55 11.65 11.47 11.49 16,034 -0.11(-0.95%)
May 04, 2015 11.61 11.61 11.50 11.60 34,254 +0.31(+2.75%)
May 01, 2015 11.23 11.30 11.18 11.29 63,490 +0.15(+1.35%)
Apr 30, 2015 11.80 11.80 11.13 11.14 64,148 -0.78(-6.54%)
Apr 29, 2015 11.93 12.09 11.77 11.92 55,786 -0.15(-1.28%)
Apr 28, 2015 11.66 12.13 11.66 12.07 57,043 +0.57(+4.99%)
Apr 27, 2015 11.25 11.52 11.18 11.50 89,187 +0.53(+4.83%)
Apr 24, 2015 10.96 11.05 10.88 10.97 33,716 -0.24(-2.14%)
Apr 23, 2015 10.95 11.22 10.84 11.21 24,731 +0.14(+1.26%)
Apr 22, 2015 11.20 11.20 11.06 11.07 30,029 -0.22(-1.95%)
Apr 21, 2015 10.93 11.30 10.93 11.29 33,527 +0.24(+2.17%)
Apr 20, 2015 10.95 11.10 10.86 11.05 50,095 -0.07(-0.63%)
Apr 17, 2015 11.07 11.12 11.03 11.12 5,503 -0.04(-0.36%)
Apr 16, 2015 11.31 11.34 11.14 11.16 46,812 -0.04(-0.31%)
Apr 15, 2015 10.95 11.24 10.91 11.20 60,348 +0.08(+0.67%)
Apr 14, 2015 11.09 11.15 10.93 11.12 25,659 +0.17(+1.55%)
Apr 13, 2015 10.98 11.00 10.94 10.95 19,705 -0.01(-0.09%)
Apr 10, 2015 10.91 10.96 10.87 10.96 16,175 +0.10(+0.92%)
Apr 09, 2015 10.71 10.95 10.71 10.86 2,819 +0.01(+0.09%)
Apr 08, 2015 10.79 10.93 10.79 10.85 11,484 +0.26(+2.46%)
Apr 07, 2015 10.55 10.82 10.50 10.59 66,759 -0.09(-0.84%)
Apr 06, 2015 10.62 10.79 10.60 10.68 80,719 +0.30(+2.89%)
Apr 02, 2015 10.38 10.38 10.38 0 +0.04(+0.44%)
Apr 01, 2015 10.10 10.37 10.07 10.34 67,015 +0.19(+1.87%)
Mar 31, 2015 10.08 10.26 10.08 10.14 7,212 +0.03(+0.25%)
Mar 30, 2015 10.25 10.25 10.02 10.12 4,095 -0.37(-3.53%)
Mar 27, 2015 10.51 10.51 10.38 10.49 15,438 +0.04(+0.38%)
Mar 26, 2015 10.72 10.75 10.42 10.45 27,809 -0.32(-2.97%)
Mar 25, 2015 10.99 10.99 10.72 10.77 24,515 -0.09(-0.83%)
Mar 24, 2015 10.62 10.97 10.62 10.86 44,805 +0.11(+1.02%)
Mar 23, 2015 10.34 10.75 10.34 10.75 45,294 +0.48(+4.67%)
Mar 20, 2015 10.09 10.30 10.09 10.27 50,344 +0.12(+1.18%)
Mar 19, 2015 10.11 10.16 10.09 10.15 3,691 +0.08(+0.79%)
Mar 18, 2015 9.580 10.09 9.510 10.07 20,680 +0.60(+6.34%)
Mar 17, 2015 9.290 9.650 9.290 9.470 65,382 -0.06(-0.63%)
Mar 16, 2015 9.550 9.640 9.450 9.530 53,208 +0.13(+1.38%)
Mar 13, 2015 9.370 9.440 9.280 9.400 28,810 -0.09(-0.95%)
Mar 12, 2015 9.500 9.670 9.430 9.490 68,307 +0.05(+0.58%)
Mar 11, 2015 9.250 9.460 9.180 9.435 153,478 +0.24(+2.55%)
Mar 10, 2015 9.530 9.610 9.160 9.200 181,168 -0.19(-2.02%)
Mar 09, 2015 9.630 9.755 9.390 9.390 307,789 -0.33(-3.40%)
Mar 06, 2015 10.19 10.20 9.690 9.720 197,278 -1.04(-9.62%)
Mar 05, 2015 10.75 10.80 10.65 10.76 9,516 +0.06(+0.56%)
Mar 04, 2015 10.72 10.69 10.70 13,935 -0.08(-0.79%)
Mar 03, 2015 10.96 10.96 10.75 10.78 20,350 -0.46(-4.09%)
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.