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 (%)
Aug 29, 2014 10.54 10.54 10.54 0 -0.17(-1.54%)
Aug 28, 2014 10.53 10.71 10.53 10.71 16,948 +0.21(+1.95%)
Aug 27, 2014 10.36 10.58 10.36 10.50 3,552 +0.18(+1.74%)
Aug 26, 2014 10.25 10.32 10.25 10.32 43,098 +0.15(+1.47%)
Aug 25, 2014 10.18 10.19 10.14 10.17 38,303 -0.05(-0.49%)
Aug 22, 2014 10.21 10.28 10.16 10.22 3,901 +0.07(+0.69%)
Aug 21, 2014 10.26 10.12 10.15 36,371 -0.11(-1.07%)
Aug 20, 2014 10.32 10.36 10.16 10.26 32,582 -0.06(-0.58%)
Aug 19, 2014 10.33 10.40 10.30 10.32 16,997 +0.02(+0.15%)
Aug 18, 2014 10.26 10.31 10.26 10.30 5,214 +0.03(+0.24%)
Aug 15, 2014 10.45 10.45 10.31 10.28 35,724 -0.16(-1.53%)
Aug 14, 2014 10.53 10.39 10.44 14,411 +0.05(+0.48%)
Aug 13, 2014 10.17 10.39 10.17 10.39 27,518 +0.09(+0.87%)
Aug 12, 2014 10.29 10.32 10.22 10.30 11,677 +0.13(+1.28%)
Aug 11, 2014 10.15 10.19 10.13 10.17 25,947 -0.14(-1.36%)
Aug 08, 2014 10.22 10.32 10.22 10.31 30,229 +0.09(+0.88%)
Aug 07, 2014 10.10 10.24 10.10 10.22 19,288 +0.19(+1.89%)
Aug 06, 2014 9.980 10.05 9.960 10.03 22,593 +0.08(+0.80%)
Aug 05, 2014 9.880 9.950 9.860 9.950 18,186 -0.08(-0.80%)
Aug 04, 2014 9.990 10.03 9.950 10.03 36,060 -0.14(-1.35%)
Aug 01, 2014 10.11 10.24 10.11 10.17 9,930 +0.22(+2.19%)
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%)
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.