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 )

54.67 USD +1.40 (+2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 53.00 54.06 52.80 53.64 6,409,322 +0.29(+0.54%)
Nov 27, 2009 52.35 54.15 52.18 53.35 5,970,084 -1.55(-2.82%)
Nov 25, 2009 53.94 54.94 53.74 54.90 8,111,192 +1.55(+2.91%)
Nov 24, 2009 53.54 53.56 52.66 53.35 7,875,904 +0.01(+0.02%)
Nov 23, 2009 53.82 54.87 53.17 53.34 9,617,822 +1.08(+2.07%)
Nov 20, 2009 52.01 52.60 51.55 52.26 6,994,517 -0.40(-0.76%)
Nov 19, 2009 52.01 52.79 51.09 52.66 7,612,701 -0.04(-0.08%)
Nov 18, 2009 53.30 53.81 52.26 52.70 9,697,742 -0.12(-0.23%)
Nov 17, 2009 51.69 52.82 51.43 52.82 6,679,644 +0.43(+0.82%)
Nov 16, 2009 51.99 53.00 51.64 52.39 8,988,212 +1.40(+2.75%)
Nov 13, 2009 50.03 51.58 49.88 50.99 8,744,580 +1.35(+2.72%)
Nov 12, 2009 50.81 51.15 49.42 49.64 9,954,708 -1.60(-3.12%)
Nov 11, 2009 51.61 51.97 51.00 51.24 10,316,167 +0.78(+1.55%)
Nov 10, 2009 50.35 50.99 49.56 50.46 8,211,883 +0.18(+0.36%)
Nov 09, 2009 50.07 51.30 50.01 50.28 11,733,636 +1.24(+2.53%)
Nov 06, 2009 47.41 49.56 47.35 49.04 11,746,863 +2.12(+4.52%)
Nov 05, 2009 47.49 47.70 46.79 46.92 7,236,170 -0.45(-0.95%)
Nov 04, 2009 46.67 48.05 46.65 47.37 14,633,508 +0.89(+1.91%)
Nov 03, 2009 43.12 46.62 43.09 46.48 13,988,626 +2.91(+6.68%)
Nov 02, 2009 44.15 44.89 42.51 43.57 11,030,316 +0.11(+0.25%)
Oct 30, 2009 42.61 43.90 42.03 43.46 11,251,828 +0.46(+1.07%)
Oct 29, 2009 42.98 43.60 41.91 43.00 13,357,989 +1.50(+3.61%)
Oct 28, 2009 43.12 43.59 41.45 41.50 9,629,882 -1.78(-4.11%)
Oct 27, 2009 43.33 43.78 42.75 43.28 7,466,075 -0.06(-0.14%)
Oct 26, 2009 44.81 45.52 42.97 43.34 9,238,298 -1.57(-3.50%)
Oct 23, 2009 45.35 45.53 44.77 44.91 5,786,512 -0.61(-1.34%)
Oct 22, 2009 45.48 45.74 44.65 45.52 6,195,692 -0.05(-0.11%)
Oct 21, 2009 45.42 46.91 45.31 45.57 7,407,715 -0.42(-0.91%)
Oct 20, 2009 45.42 46.03 45.33 45.99 6,763,542 -0.98(-2.09%)
Oct 19, 2009 46.67 47.06 45.96 46.97 8,132,983 +0.33(+0.71%)
Oct 16, 2009 46.56 47.30 46.22 46.64 7,113,475 -0.38(-0.81%)
Oct 15, 2009 46.52 47.13 46.24 47.02 7,091,337 -0.33(-0.70%)
Oct 14, 2009 47.92 48.00 47.20 47.35 7,121,136 -0.33(-0.69%)
Oct 13, 2009 46.88 48.20 46.69 47.68 9,646,161 +1.20(+2.58%)
Oct 12, 2009 46.99 47.32 46.04 46.48 5,223,682 -0.02(-0.04%)
Oct 09, 2009 46.46 47.19 45.90 46.50 6,658,513 -0.51(-1.08%)
Oct 08, 2009 47.03 47.70 46.10 47.01 11,186,846 +0.43(+0.92%)
Oct 07, 2009 46.74 46.90 45.63 46.58 8,182,324 +0.37(+0.80%)
Oct 06, 2009 44.78 46.67 44.66 46.21 13,969,525 +3.01(+6.97%)
Oct 05, 2009 42.54 43.59 42.16 43.20 7,172,122 +1.08(+2.56%)
Oct 02, 2009 42.22 43.35 41.95 42.12 8,343,763 -0.28(-0.66%)
Oct 01, 2009 44.18 44.18 42.31 42.40 8,610,517 -1.62(-3.68%)
Sep 30, 2009 44.23 44.64 43.20 44.02 9,607,615 +0.29(+0.66%)
Sep 29, 2009 42.78 44.46 42.64 43.73 9,402,979 +0.01(+0.02%)
Sep 28, 2009 42.92 43.80 42.59 43.72 6,381,179 +0.89(+2.08%)
Sep 25, 2009 42.78 43.45 42.36 42.83 8,591,362 -0.45(-1.04%)
Sep 24, 2009 44.28 44.45 42.75 43.28 10,454,684 -0.31(-0.71%)
Sep 23, 2009 45.03 45.54 43.48 43.59 8,935,126 -1.63(-3.60%)
Sep 22, 2009 45.63 46.39 45.11 45.22 9,490,126 +0.81(+1.82%)
Sep 21, 2009 43.77 44.69 43.17 44.41 8,654,382 -0.55(-1.22%)
Sep 18, 2009 46.11 46.17 44.82 44.96 9,982,174 -0.87(-1.90%)
Sep 17, 2009 46.84 47.53 45.14 45.83 9,543,354 -1.51(-3.19%)
Sep 16, 2009 47.85 47.98 46.91 47.34 8,297,002 +0.61(+1.31%)
Sep 15, 2009 45.53 47.25 45.53 46.73 8,873,889 +0.97(+2.12%)
Sep 14, 2009 45.69 46.67 45.27 45.76 6,943,752 -0.77(-1.65%)
Sep 11, 2009 47.30 47.40 46.25 46.53 9,406,237 +0.41(+0.89%)
Sep 10, 2009 44.79 46.58 44.66 46.12 8,218,978 +1.24(+2.76%)
Sep 09, 2009 45.98 46.37 44.37 44.88 11,607,557 -0.82(-1.79%)
Sep 08, 2009 47.79 48.00 45.49 45.70 13,139,276 -0.53(-1.15%)
Sep 04, 2009 45.22 46.93 44.76 46.23 7,963,740 +0.46(+1.01%)
Sep 03, 2009 44.37 46.25 43.70 45.77 14,893,426 +1.87(+4.26%)
Sep 02, 2009 40.70 44.09 40.70 43.90 13,715,601 +3.72(+9.26%)
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.