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:

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.95 36.35 35.51 36.01 8,081,550 +0.03(+0.08%)
Nov 29, 2012 36.30 36.50 35.75 35.98 5,204,759 -0.20(-0.55%)
Nov 28, 2012 35.25 36.20 35.10 36.17 7,840,056 +0.24(+0.66%)
Nov 27, 2012 36.16 36.19 35.79 35.94 7,266,779 -0.28(-0.78%)
Nov 26, 2012 36.13 36.22 35.72 36.22 6,465,362 -0.24(-0.67%)
Nov 23, 2012 36.20 36.55 35.84 36.47 3,179,371 +0.47(+1.30%)
Nov 21, 2012 35.56 36.18 35.35 36.00 5,080,536 +0.35(+0.99%)
Nov 20, 2012 35.64 35.75 35.33 35.65 6,625,776 -0.13(-0.36%)
Nov 19, 2012 35.85 36.00 35.55 35.78 7,591,575 +0.51(+1.45%)
Nov 16, 2012 34.78 35.35 34.41 35.26 9,942,618 +0.45(+1.30%)
Nov 15, 2012 35.03 35.17 34.03 34.81 10,898,166 -0.20(-0.57%)
Nov 14, 2012 36.23 36.33 34.94 35.01 9,371,719 -1.07(-2.96%)
Nov 13, 2012 36.19 36.61 35.98 36.08 5,541,128 -0.40(-1.09%)
Nov 12, 2012 36.82 36.95 36.40 36.48 3,998,686 -0.28(-0.75%)
Nov 09, 2012 37.49 37.49 36.63 36.76 6,632,413 -0.56(-1.51%)
Nov 08, 2012 37.13 37.91 36.88 37.32 7,495,130 +0.05(+0.14%)
Nov 07, 2012 37.28 37.52 36.57 37.27 8,258,308 +0.18(+0.49%)
Nov 06, 2012 37.21 37.41 36.87 37.08 9,193,725 +0.08(+0.23%)
Nov 05, 2012 37.56 37.90 36.89 37.00 9,237,661 -0.27(-0.72%)
Nov 02, 2012 39.79 39.86 37.25 37.27 15,978,283 -3.43(-8.42%)
Nov 01, 2012 41.46 41.52 40.30 40.69 9,672,759 -1.04(-2.49%)
Oct 31, 2012 41.08 42.02 40.75 41.73 6,538,878 +0.97(+2.38%)
Oct 26, 2012 41.01 40.76 40.76 40.76 5,661,412 -0.19(-0.47%)
Oct 25, 2012 40.59 41.13 40.59 40.95 6,588,703 +0.75(+1.86%)
Oct 24, 2012 41.39 41.56 40.18 40.20 7,988,912 -0.96(-2.32%)
Oct 23, 2012 41.76 41.92 41.14 41.16 5,201,917 -0.82(-1.95%)
Oct 19, 2012 41.95 42.29 41.26 41.98 7,008,440 -0.05(-0.13%)
Oct 18, 2012 42.55 42.73 41.99 42.03 5,296,356 -0.83(-1.94%)
Oct 17, 2012 42.65 43.11 42.10 42.87 4,794,992 +0.14(+0.32%)
Oct 16, 2012 42.29 42.80 42.05 42.73 4,732,272 +0.98(+2.34%)
Oct 15, 2012 41.76 42.08 41.24 41.75 5,316,388 -0.26(-0.62%)
Oct 12, 2012 42.38 42.63 41.98 42.01 5,575,995 -0.31(-0.74%)
Oct 11, 2012 42.13 42.69 41.92 42.32 4,583,132 +0.38(+0.91%)
Oct 10, 2012 41.60 42.10 41.42 41.94 5,143,941 +0.27(+0.64%)
Oct 09, 2012 42.67 43.03 41.66 41.67 5,585,700 -0.96(-2.26%)
Oct 08, 2012 42.40 42.83 42.15 42.64 2,786,822 -0.07(-0.16%)
Oct 05, 2012 43.00 43.30 42.43 42.70 3,902,001 -0.30(-0.69%)
Oct 04, 2012 42.65 43.31 42.65 43.00 6,437,733 +0.59(+1.39%)
Oct 03, 2012 42.67 42.78 42.22 42.41 3,614,032 -0.15(-0.36%)
Oct 02, 2012 42.74 42.89 42.18 42.57 4,504,811 -0.02(-0.05%)
Oct 01, 2012 43.35 43.47 42.54 42.59 7,272,021 -0.24(-0.56%)
Sep 28, 2012 43.01 43.22 42.49 42.83 6,441,102 -0.40(-0.93%)
Sep 27, 2012 42.62 43.33 42.21 43.23 7,590,843 +0.98(+2.32%)
Sep 26, 2012 41.65 42.70 41.14 42.25 7,976,374 +0.15(+0.35%)
Sep 25, 2012 42.78 43.25 42.09 42.10 8,490,153 -0.15(-0.35%)
Sep 24, 2012 42.51 42.67 42.08 42.25 8,898,778 -0.80(-1.86%)
Sep 21, 2012 44.30 44.30 42.99 43.06 18,670,664 -0.24(-0.55%)
Sep 20, 2012 43.13 43.42 42.83 43.29 10,230,289 -0.18(-0.40%)
Sep 19, 2012 43.41 43.85 43.22 43.47 7,744,662 +0.06(+0.14%)
Sep 18, 2012 43.29 43.70 42.92 43.41 9,480,402 -0.15(-0.33%)
Sep 17, 2012 43.62 44.10 43.00 43.55 9,508,464 -0.18(-0.42%)
Sep 14, 2012 43.10 44.08 43.06 43.74 16,552,545 +1.34(+3.16%)
Sep 13, 2012 40.08 42.70 39.72 42.40 16,512,291 +2.21(+5.50%)
Sep 12, 2012 40.03 40.34 39.03 40.19 7,814,573 +0.43(+1.08%)
Sep 11, 2012 39.50 40.20 39.50 39.76 7,191,512 +0.49(+1.25%)
Sep 10, 2012 39.36 39.76 39.07 39.27 5,875,999 -0.25(-0.64%)
Sep 07, 2012 39.81 40.14 39.39 39.52 7,977,152 +0.60(+1.55%)
Sep 06, 2012 38.37 38.92 37.99 38.92 8,100,837 +0.98(+2.58%)
Sep 05, 2012 37.93 38.12 37.53 37.94 4,945,343 +0.11(+0.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.