Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
Jul 31, 2014 10.02 10.04 9.940 9.950 21,499 -0.14(-1.39%)
Jul 30, 2014 10.13 10.15 10.04 10.09 12,114 -0.05(-0.54%)
Jul 29, 2014 10.17 10.21 10.13 10.14 4,143 +0.04(+0.35%)
Jul 28, 2014 10.16 10.16 10.08 10.11 6,598 -0.11(-1.08%)
Jul 25, 2014 10.05 10.22 10.05 10.22 7,004 +0.11(+1.09%)
Jul 24, 2014 10.29 10.29 10.06 10.11 7,936 -0.73(-6.73%)
Jul 23, 2014 10.76 10.94 10.76 10.84 10,935 +0.09(+0.84%)
Jul 22, 2014 10.73 10.80 10.73 10.75 14,635 -0.01(-0.09%)
Jul 21, 2014 10.79 10.80 10.74 10.76 6,767 -0.03(-0.28%)
Jul 18, 2014 10.79 10.79 10.71 10.79 8,744 +0.10(+0.94%)
Jul 17, 2014 10.47 10.69 10.46 10.69 25,230 +0.36(+3.48%)
Jul 16, 2014 10.27 10.33 10.27 10.33 13,208 +0.17(+1.67%)
Jul 15, 2014 10.33 10.35 10.16 10.16 45,366 -0.16(-1.55%)
Jul 14, 2014 10.37 10.37 10.24 10.32 41,408 -0.26(-2.44%)
Jul 11, 2014 10.60 10.60 10.53 10.58 9,029 +0.03(+0.27%)
Jul 10, 2014 10.69 10.69 10.55 10.55 36,183 +0.16(+1.54%)
Jul 09, 2014 10.11 10.39 10.11 10.39 58,052 +0.30(+3.02%)
Jul 08, 2014 10.07 10.09 9.940 10.09 21,090 -0.09(-0.93%)
Jul 07, 2014 10.22 10.22 10.10 10.18 5,991 -0.05(-0.49%)
Jul 03, 2014 10.23 10.23 10.23 0 +0.04(+0.34%)
Jul 02, 2014 10.21 10.23 10.15 10.20 6,814 -0.04(-0.34%)
Jul 01, 2014 10.25 10.31 10.20 10.23 39,165 +0.22(+2.20%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.