Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (NY: NG )

4.240 +0.010 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 4.250 4.399 4.215 4.240 3,128,624 +0.01(+0.24%)
Sep 19, 2024 4.330 4.330 4.180 4.230 768,858 +0.06(+1.44%)
Sep 18, 2024 4.250 4.450 4.150 4.170 1,030,621 -0.10(-2.34%)
Sep 17, 2024 4.290 4.370 4.220 4.270 895,838 -0.03(-0.70%)
Sep 16, 2024 4.510 4.510 4.290 4.300 953,797 -0.22(-4.87%)
Sep 13, 2024 4.510 4.565 4.430 4.520 1,499,849 +0.13(+2.96%)
Sep 12, 2024 4.090 4.450 4.090 4.390 1,351,376 +0.42(+10.58%)
Sep 11, 2024 3.810 4.000 3.800 3.970 773,613 +0.12(+3.12%)
Sep 10, 2024 3.740 3.860 3.670 3.850 1,038,058 +0.13(+3.49%)
Sep 09, 2024 3.770 3.785 3.670 3.720 787,453 +0.03(+0.81%)
Sep 06, 2024 3.830 3.835 3.640 3.690 1,248,877 -0.14(-3.66%)
Sep 05, 2024 4.010 4.015 3.830 3.830 1,198,286 -0.07(-1.79%)
Sep 04, 2024 3.900 4.065 3.885 3.900 928,500 -0.07(-1.76%)
Sep 03, 2024 4.230 4.230 3.950 3.970 1,174,625 -0.28(-6.59%)
Aug 30, 2024 4.260 4.300 4.205 4.250 922,833 -0.02(-0.47%)
Aug 29, 2024 4.200 4.330 4.160 4.270 1,364,108 +0.12(+2.89%)
Aug 28, 2024 4.200 4.280 4.125 4.150 949,072 -0.13(-3.04%)
Aug 27, 2024 4.310 4.330 4.220 4.280 817,918 -0.12(-2.73%)
Aug 26, 2024 4.510 4.540 4.360 4.400 1,045,646 -0.03(-0.68%)
Aug 23, 2024 4.350 4.495 4.340 4.430 1,823,081 +0.09(+2.07%)
Aug 22, 2024 4.540 4.550 4.310 4.340 1,976,224 -0.25(-5.45%)
Aug 21, 2024 4.620 4.635 4.490 4.590 1,466,636 -0.03(-0.65%)
Aug 20, 2024 4.770 4.780 4.595 4.620 996,577 -0.10(-2.12%)
Aug 19, 2024 4.600 4.735 4.575 4.720 876,976 +0.14(+3.06%)
Aug 16, 2024 4.540 4.590 4.475 4.580 853,524 +0.08(+1.78%)
Aug 15, 2024 4.380 4.540 4.370 4.500 881,700 +0.10(+2.27%)
Aug 14, 2024 4.440 4.440 4.281 4.400 740,841 -0.08(-1.79%)
Aug 13, 2024 4.430 4.525 4.395 4.480 791,729 +0.07(+1.59%)
Aug 12, 2024 4.180 4.445 4.170 4.410 1,151,255 +0.25(+6.01%)
Aug 09, 2024 4.200 4.200 4.090 4.160 863,386 +0.01(+0.24%)
Aug 08, 2024 4.190 4.220 4.115 4.150 899,774 +0.02(+0.48%)
Aug 07, 2024 4.550 4.570 4.105 4.130 2,217,768 -0.29(-6.56%)
Aug 06, 2024 4.180 4.450 4.180 4.420 1,330,492 +0.21(+4.99%)
Aug 05, 2024 4.140 4.340 4.090 4.210 1,969,349 -0.29(-6.44%)
Aug 02, 2024 4.740 4.800 4.450 4.500 2,159,650 -0.23(-4.86%)
Aug 01, 2024 4.780 4.800 4.650 4.730 1,384,941 -0.05(-1.05%)
Jul 31, 2024 4.770 4.850 4.720 4.780 1,798,583 +0.06(+1.27%)
Jul 30, 2024 4.740 4.770 4.660 4.720 1,091,409 -0.01(-0.21%)
Jul 29, 2024 4.750 4.765 4.635 4.730 1,270,485 -0.02(-0.42%)
Jul 26, 2024 4.650 4.790 4.570 4.750 1,397,039 +0.20(+4.40%)
Jul 25, 2024 4.430 4.575 4.380 4.550 2,200,244 -0.10(-2.15%)
Jul 24, 2024 4.620 4.880 4.600 4.650 2,878,217 +0.06(+1.31%)
Jul 23, 2024 4.450 4.590 4.400 4.590 1,246,470 +0.11(+2.46%)
Jul 22, 2024 4.410 4.500 4.325 4.480 1,378,116 +0.12(+2.75%)
Jul 19, 2024 4.230 4.415 4.020 4.360 1,798,713 +0.02(+0.46%)
Jul 18, 2024 4.510 4.520 4.305 4.340 1,270,280 -0.19(-4.19%)
Jul 17, 2024 4.530 4.600 4.385 4.530 1,544,483 +0.01(+0.22%)
Jul 16, 2024 4.310 4.540 4.260 4.520 1,914,399 +0.27(+6.35%)
Jul 15, 2024 4.070 4.280 4.020 4.250 1,416,867 +0.18(+4.42%)
Jul 12, 2024 4.050 4.085 3.925 4.070 1,112,208 +0.00(+0.00%)
Jul 11, 2024 3.810 4.130 3.760 4.070 1,759,296 +0.36(+9.70%)
Jul 10, 2024 3.780 3.800 3.625 3.710 1,408,732 -0.02(-0.54%)
Jul 09, 2024 3.780 3.840 3.695 3.730 1,038,973 -0.02(-0.53%)
Jul 08, 2024 3.550 3.750 3.545 3.750 1,240,861 +0.15(+4.17%)
Jul 05, 2024 3.530 3.610 3.490 3.600 935,704 +0.14(+4.05%)
Jul 03, 2024 3.410 3.480 3.400 3.460 610,064 +0.13(+3.90%)
Jul 02, 2024 3.400 3.505 3.255 3.330 1,176,446 -0.07(-2.06%)
Jul 01, 2024 3.510 3.585 3.400 3.400 1,482,980 -0.06(-1.73%)
Jun 28, 2024 3.660 3.670 3.460 3.460 10,557,852 -0.17(-4.68%)
Jun 27, 2024 3.390 3.730 3.350 3.630 1,744,200 +0.24(+7.08%)
Jun 26, 2024 3.500 3.530 3.380 3.390 1,252,980 -0.15(-4.24%)
Jun 25, 2024 3.460 3.585 3.460 3.540 975,013 +0.05(+1.43%)
Jun 24, 2024 3.420 3.650 3.400 3.490 1,997,809 +0.14(+4.18%)
Jun 21, 2024 3.330 3.410 3.270 3.350 5,159,833 +0.03(+0.90%)
Jun 20, 2024 3.250 3.320 3.175 3.320 1,938,219 +0.08(+2.47%)
Jun 18, 2024 3.210 3.250 3.120 3.240 1,453,341 +0.03(+0.93%)
Jun 17, 2024 3.450 3.480 3.200 3.210 1,789,904 -0.29(-8.29%)
Jun 14, 2024 3.460 3.530 3.430 3.500 953,464 +0.06(+1.74%)
Jun 13, 2024 3.540 3.590 3.420 3.440 1,108,774 -0.15(-4.18%)
Jun 12, 2024 3.740 3.795 3.570 3.590 1,017,762 -0.03(-0.83%)
Jun 11, 2024 3.650 3.670 3.530 3.620 1,288,201 -0.09(-2.43%)
Jun 10, 2024 3.680 3.725 3.615 3.710 1,174,034 -0.01(-0.27%)
Jun 07, 2024 3.860 3.940 3.665 3.720 1,685,657 -0.32(-7.92%)
Jun 06, 2024 3.900 4.060 3.875 4.040 899,250 +0.13(+3.32%)
Jun 05, 2024 3.850 3.940 3.775 3.910 1,203,850 +0.09(+2.36%)
Jun 04, 2024 3.930 3.940 3.750 3.820 995,483 -0.17(-4.26%)
Jun 03, 2024 3.970 4.010 3.865 3.990 891,430 +0.06(+1.53%)
May 31, 2024 4.200 4.200 3.910 3.930 2,851,484 -0.14(-3.44%)
May 30, 2024 3.770 4.120 3.770 4.070 2,396,404 +0.28(+7.39%)
May 29, 2024 3.740 3.820 3.710 3.790 1,923,844 -0.04(-1.04%)
May 28, 2024 3.650 3.870 3.650 3.830 1,815,669 +0.23(+6.39%)
May 24, 2024 3.560 3.645 3.545 3.600 760,958 +0.07(+1.98%)
May 23, 2024 3.580 3.590 3.510 3.530 1,851,322 -0.05(-1.40%)
May 22, 2024 3.510 3.645 3.500 3.580 2,157,058 +0.01(+0.28%)
May 21, 2024 3.520 3.620 3.460 3.570 1,274,028 +0.03(+0.85%)
May 20, 2024 3.530 3.605 3.475 3.540 1,430,708 +0.05(+1.43%)
May 17, 2024 3.380 3.540 3.360 3.490 1,851,865 +0.22(+6.73%)
May 16, 2024 3.130 3.295 3.100 3.270 1,327,755 +0.12(+3.81%)
May 15, 2024 3.080 3.180 3.040 3.150 1,161,135 +0.10(+3.28%)
May 14, 2024 2.930 3.075 2.910 3.050 1,289,868 +0.18(+6.27%)
May 13, 2024 2.830 2.920 2.825 2.870 766,018 +0.03(+1.06%)
May 10, 2024 2.960 2.990 2.840 2.840 1,571,380 -0.09(-3.07%)
May 09, 2024 3.020 3.085 2.920 2.930 1,946,020 -0.08(-2.66%)
May 08, 2024 3.020 3.075 2.985 3.010 544,694 -0.04(-1.31%)
May 07, 2024 3.050 3.065 2.980 3.050 751,050 -0.01(-0.33%)
May 06, 2024 3.080 3.130 3.025 3.060 667,014 +0.03(+0.99%)
May 03, 2024 3.060 3.090 2.985 3.030 890,676 +0.03(+1.00%)
May 02, 2024 3.040 3.060 2.970 3.000 730,870 -0.03(-0.99%)
May 01, 2024 2.930 3.147 2.910 3.030 1,590,651 +0.13(+4.48%)
Apr 30, 2024 2.970 3.000 2.900 2.900 841,973 -0.16(-5.23%)
Apr 29, 2024 2.940 3.070 2.925 3.060 1,159,300 +0.12(+4.08%)
Apr 26, 2024 2.910 2.980 2.860 2.940 1,034,902 +0.04(+1.38%)
Apr 25, 2024 2.830 2.925 2.810 2.900 1,135,225 +0.05(+1.75%)
Apr 24, 2024 2.900 2.945 2.835 2.850 1,243,392 -0.08(-2.73%)
Apr 23, 2024 2.760 2.985 2.750 2.930 1,750,254 +0.12(+4.27%)
Apr 22, 2024 2.980 3.020 2.780 2.810 2,553,415 -0.29(-9.35%)
Apr 19, 2024 3.060 3.100 3.020 3.100 2,012,695 +0.03(+0.98%)
Apr 18, 2024 3.160 3.177 3.060 3.070 1,480,443 -0.06(-1.92%)
Apr 17, 2024 3.140 3.195 3.080 3.130 1,494,828 +0.01(+0.32%)
Apr 16, 2024 3.110 3.180 3.080 3.120 2,050,932 -0.02(-0.64%)
Apr 15, 2024 3.180 3.195 3.100 3.140 1,790,867 -0.01(-0.32%)
Apr 12, 2024 3.260 3.370 3.110 3.150 3,878,929 -0.03(-0.94%)
Apr 11, 2024 3.200 3.230 3.135 3.180 1,812,056 +0.04(+1.27%)
Apr 10, 2024 3.190 3.235 3.120 3.140 2,264,827 -0.14(-4.27%)
Apr 09, 2024 3.240 3.305 3.150 3.280 2,345,363 +0.08(+2.50%)
Apr 08, 2024 3.240 3.340 3.155 3.200 1,962,278 +0.01(+0.31%)
Apr 05, 2024 3.050 3.200 3.025 3.190 1,902,303 +0.15(+4.93%)
Apr 04, 2024 3.190 3.210 2.875 3.040 5,048,797 -0.27(-8.16%)
Apr 03, 2024 3.240 3.340 3.160 3.310 2,596,763 +0.09(+2.80%)
Apr 02, 2024 3.250 3.300 3.125 3.220 2,483,749 +0.06(+1.90%)
Apr 01, 2024 3.140 3.200 3.020 3.160 2,952,642 +0.16(+5.33%)
Mar 28, 2024 2.800 3.000 2.800 3.000 2,736,216 +0.24(+8.70%)
Mar 27, 2024 2.760 2.780 2.705 2.760 2,211,458 +0.05(+1.85%)
Mar 26, 2024 2.700 2.790 2.650 2.710 1,599,644 +0.14(+5.45%)
Mar 25, 2024 2.690 2.755 2.560 2.570 1,299,218 -0.12(-4.46%)
Mar 22, 2024 2.720 2.750 2.665 2.690 1,554,538 -0.01(-0.37%)
Mar 21, 2024 2.870 2.870 2.680 2.700 2,091,064 -0.10(-3.57%)
Mar 20, 2024 2.630 2.800 2.580 2.800 1,794,045 +0.18(+6.87%)
Mar 19, 2024 2.630 2.680 2.562 2.620 1,183,344 -0.01(-0.38%)
Mar 18, 2024 2.780 2.790 2.610 2.630 1,346,489 -0.12(-4.36%)
Mar 15, 2024 2.580 2.790 2.580 2.750 5,015,502 +0.16(+6.18%)
Mar 14, 2024 2.560 2.640 2.520 2.590 2,382,303 +0.00(+0.00%)
Mar 13, 2024 2.490 2.590 2.460 2.590 2,853,777 +0.11(+4.44%)
Mar 12, 2024 2.610 2.625 2.450 2.480 2,176,495 -0.17(-6.42%)
Mar 11, 2024 2.620 2.650 2.550 2.650 1,796,946 +0.10(+3.92%)
Mar 08, 2024 2.670 2.670 2.550 2.550 1,662,806 -0.06(-2.30%)
Mar 07, 2024 2.530 2.690 2.470 2.610 3,661,838 +0.13(+5.24%)
Mar 06, 2024 2.550 2.570 2.470 2.480 2,637,374 -0.04(-1.59%)
Mar 05, 2024 2.520 2.610 2.470 2.520 3,739,092 +0.03(+1.20%)
Mar 04, 2024 2.520 2.540 2.465 2.490 2,126,330 +0.00(+0.00%)
Mar 01, 2024 2.490 2.550 2.411 2.490 2,829,934 +0.01(+0.40%)
Feb 29, 2024 2.410 2.510 2.390 2.480 2,060,573 +0.15(+6.44%)
Feb 28, 2024 2.370 2.420 2.315 2.330 1,311,464 -0.04(-1.69%)
Feb 27, 2024 2.390 2.435 2.360 2.370 1,457,079 +0.01(+0.42%)
Feb 26, 2024 2.380 2.380 2.310 2.360 1,883,230 -0.04(-1.67%)
Feb 23, 2024 2.390 2.430 2.300 2.400 2,058,755 +0.03(+1.27%)
Feb 22, 2024 2.370 2.480 2.325 2.370 3,651,076 -0.02(-0.84%)
Feb 21, 2024 2.370 2.465 2.350 2.390 1,849,061 +0.00(+0.00%)
Feb 20, 2024 2.380 2.420 2.280 2.390 2,400,308 +0.02(+0.84%)
Feb 16, 2024 2.520 2.520 2.360 2.370 3,119,063 -0.16(-6.32%)
Feb 15, 2024 2.470 2.580 2.440 2.530 2,816,570 +0.10(+4.12%)
Feb 14, 2024 2.380 2.430 2.310 2.430 2,103,052 +0.08(+3.40%)
Feb 13, 2024 2.410 2.450 2.320 2.350 2,158,159 -0.16(-6.37%)
Feb 12, 2024 2.460 2.570 2.460 2.510 2,464,490 +0.06(+2.45%)
Feb 09, 2024 2.370 2.490 2.350 2.450 2,957,639 +0.08(+3.38%)
Feb 08, 2024 2.260 2.410 2.225 2.370 1,788,940 +0.09(+3.95%)
Feb 07, 2024 2.400 2.400 2.240 2.280 1,912,331 -0.13(-5.39%)
Feb 06, 2024 2.390 2.435 2.355 2.410 910,744 +0.02(+0.84%)
Feb 05, 2024 2.430 2.450 2.290 2.390 2,901,022 -0.11(-4.40%)
Feb 02, 2024 2.510 2.530 2.420 2.500 2,523,496 -0.10(-3.85%)
Feb 01, 2024 2.580 2.665 2.560 2.600 2,162,845 +0.04(+1.56%)
Jan 31, 2024 2.650 2.700 2.540 2.560 2,789,518 -0.08(-3.03%)
Jan 30, 2024 2.800 2.830 2.600 2.640 3,000,775 -0.16(-5.71%)
Jan 29, 2024 2.880 2.900 2.710 2.800 3,821,443 -0.03(-1.06%)
Jan 26, 2024 2.930 2.990 2.810 2.830 2,821,243 -0.14(-4.71%)
Jan 25, 2024 3.250 3.295 2.960 2.970 3,018,440 -0.20(-6.31%)
Jan 24, 2024 3.520 3.520 3.050 3.170 4,998,047 -0.30(-8.65%)
Jan 23, 2024 3.510 3.540 3.380 3.470 3,126,155 -0.03(-0.86%)
Jan 22, 2024 3.560 3.580 3.440 3.500 4,163,120 -0.08(-2.23%)
Jan 19, 2024 3.570 3.600 3.490 3.580 2,976,701 +0.06(+1.70%)
Jan 18, 2024 3.530 3.570 3.485 3.520 2,753,518 +0.00(+0.00%)
Jan 17, 2024 3.480 3.550 3.460 3.520 2,394,096 -0.02(-0.56%)
Jan 16, 2024 3.540 3.580 3.460 3.540 3,169,310 -0.01(-0.28%)
Jan 12, 2024 3.630 3.675 3.530 3.550 1,846,208 +0.02(+0.57%)
Jan 11, 2024 3.560 3.595 3.470 3.530 2,736,248 -0.04(-1.12%)
Jan 10, 2024 3.570 3.620 3.420 3.570 2,196,689 +0.00(+0.00%)
Jan 09, 2024 3.670 3.670 3.560 3.570 3,370,997 -0.11(-2.99%)
Jan 08, 2024 3.620 3.710 3.580 3.680 1,595,489 +0.02(+0.55%)
Jan 05, 2024 3.660 3.810 3.615 3.660 1,821,059 -0.01(-0.27%)
Jan 04, 2024 3.710 3.750 3.610 3.670 1,963,357 -0.01(-0.27%)
Jan 03, 2024 3.720 3.755 3.590 3.680 1,756,889 -0.12(-3.16%)
Jan 02, 2024 3.750 3.890 3.725 3.800 1,906,707 +0.06(+1.60%)
Dec 29, 2023 3.770 3.770 3.680 3.740 1,411,852 -0.03(-0.80%)
Dec 28, 2023 3.820 3.820 3.760 3.770 1,665,284 -0.08(-2.08%)
Dec 27, 2023 3.730 3.860 3.715 3.850 2,238,833 +0.13(+3.49%)
Dec 26, 2023 3.720 3.780 3.640 3.720 845,816 +0.03(+0.81%)
Dec 22, 2023 3.700 3.850 3.680 3.690 1,495,641 +0.11(+3.07%)
Dec 21, 2023 3.560 3.660 3.560 3.580 1,585,145 +0.07(+1.99%)
Dec 20, 2023 3.630 3.660 3.500 3.510 1,965,774 -0.12(-3.31%)
Dec 19, 2023 3.510 3.640 3.480 3.630 2,377,758 +0.17(+4.91%)
Dec 18, 2023 3.470 3.520 3.420 3.460 2,984,199 +0.02(+0.58%)
Dec 15, 2023 3.700 3.700 3.410 3.440 4,301,396 -0.25(-6.78%)
Dec 14, 2023 3.730 3.839 3.640 3.690 2,674,408 +0.04(+1.10%)
Dec 13, 2023 3.290 3.670 3.250 3.650 2,307,657 +0.34(+10.27%)
Dec 12, 2023 3.650 3.650 3.250 3.310 2,429,571 -0.34(-9.32%)
Dec 11, 2023 3.930 3.940 3.610 3.650 2,399,502 -0.35(-8.75%)
Dec 08, 2023 4.000 4.075 3.925 4.000 1,288,715 -0.05(-1.23%)
Dec 07, 2023 4.070 4.110 4.010 4.050 1,394,964 -0.02(-0.49%)
Dec 06, 2023 4.070 4.140 4.040 4.070 1,385,870 -0.02(-0.49%)
Dec 05, 2023 4.160 4.190 4.070 4.090 1,481,062 -0.11(-2.62%)
Dec 04, 2023 4.280 4.290 4.160 4.200 2,434,998 -0.13(-3.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.