Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.93 28.19 27.20 27.73 12,353,087 -0.43(-1.52%)
Sep 29, 2008 28.99 29.72 27.40 28.16 17,752,954 -1.17(-4.00%)
Sep 26, 2008 30.32 31.08 29.17 29.33 0 -0.40(-1.35%)
Sep 25, 2008 30.10 30.73 29.56 29.73 12,727,866 -0.44(-1.45%)
Sep 24, 2008 31.07 31.35 29.94 30.17 11,171,527 -0.43(-1.40%)
Sep 23, 2008 31.78 31.78 30.44 30.60 13,733,294 -1.19(-3.74%)
Sep 22, 2008 30.42 32.11 30.30 31.78 19,004,408 +1.85(+6.17%)
Sep 19, 2008 29.23 30.01 28.09 29.94 0 +1.56(+5.50%)
Sep 18, 2008 31.30 31.98 28.04 28.38 27,358,218 -2.56(-8.28%)
Sep 17, 2008 28.30 31.89 27.58 30.94 22,473,222 +2.65(+9.36%)
Sep 16, 2008 26.98 28.35 26.68 28.29 11,435,419 +0.84(+3.05%)
Sep 15, 2008 28.10 28.34 27.22 27.46 15,161,625 -0.92(-3.23%)
Sep 12, 2008 27.33 28.46 26.98 28.37 13,534,874 +1.70(+6.38%)
Sep 11, 2008 26.44 27.18 25.60 26.67 17,888,614 -0.31(-1.14%)
Sep 10, 2008 26.99 27.11 25.92 26.98 20,444,530 +0.70(+2.67%)
Sep 09, 2008 27.85 28.01 26.23 26.28 18,608,668 -2.21(-7.76%)
Sep 08, 2008 29.17 29.79 28.21 28.49 13,536,991 -0.29(-1.02%)
Sep 05, 2008 29.00 29.00 27.90 28.78 0 +0.49(+1.75%)
Sep 04, 2008 29.80 30.05 28.21 28.29 15,623,706 -1.32(-4.47%)
Sep 03, 2008 30.42 30.83 29.04 29.61 12,744,540 -1.03(-3.36%)
Sep 02, 2008 30.57 31.00 30.02 30.64 10,579,026 -1.55(-4.81%)
Aug 29, 2008 32.26 32.47 32.00 32.19 0 -0.09(-0.29%)
Aug 28, 2008 32.82 32.89 31.80 32.28 5,966,511 +0.01(+0.02%)
Aug 27, 2008 31.93 32.38 31.90 32.27 7,090,924 +0.73(+2.31%)
Aug 26, 2008 31.19 31.87 31.11 31.55 6,106,225 +0.35(+1.12%)
Aug 25, 2008 31.35 32.02 31.07 31.20 5,748,582 -0.41(-1.31%)
Aug 22, 2008 31.64 32.11 31.32 31.61 0 -0.43(-1.34%)
Aug 21, 2008 31.95 32.21 31.38 32.04 10,577,585 +1.17(+3.79%)
Aug 20, 2008 30.69 31.30 30.29 30.87 10,465,690 +0.30(+0.98%)
Aug 19, 2008 29.47 30.99 29.47 30.57 9,784,001 +0.56(+1.85%)
Aug 18, 2008 29.98 30.33 29.72 30.01 8,143,448 +0.39(+1.30%)
Aug 15, 2008 30.06 30.26 29.55 29.63 0 -0.99(-3.22%)
Aug 14, 2008 31.36 31.76 30.56 30.61 11,377,805 -0.90(-2.85%)
Aug 13, 2008 30.52 31.63 30.40 31.51 12,934,928 +1.28(+4.23%)
Aug 12, 2008 30.02 30.52 29.50 30.23 17,031,302 +0.61(+2.07%)
Aug 11, 2008 30.86 31.40 29.10 29.62 21,487,304 -1.49(-4.79%)
Aug 08, 2008 31.21 31.86 30.83 31.11 9,886,162 -0.80(-2.51%)
Aug 07, 2008 32.00 32.30 31.72 31.91 10,160,949 +0.09(+0.29%)
Aug 06, 2008 31.56 32.15 31.44 31.82 12,197,272 +0.59(+1.90%)
Aug 05, 2008 32.48 32.68 31.10 31.22 15,541,219 -1.69(-5.14%)
Aug 04, 2008 33.62 33.92 32.58 32.92 11,654,349 -0.82(-2.43%)
Aug 01, 2008 34.00 35.11 33.55 33.74 9,382,329 -0.49(-1.44%)
Jul 31, 2008 35.01 35.40 34.05 34.23 9,469,933 -0.21(-0.60%)
Jul 30, 2008 33.82 34.52 33.02 34.44 13,273,182 +0.19(+0.56%)
Jul 29, 2008 34.24 35.09 33.82 34.24 10,176,203 -0.81(-2.30%)
Jul 28, 2008 35.14 36.01 34.76 35.05 7,620,694 -0.06(-0.18%)
Jul 25, 2008 34.64 35.69 34.33 35.11 9,767,105 +0.31(+0.88%)
Jul 24, 2008 34.02 35.86 33.87 34.81 16,237,884 +1.30(+3.88%)
Jul 23, 2008 34.94 35.01 33.26 33.51 14,236,424 -1.55(-4.42%)
Jul 22, 2008 35.56 36.30 34.69 35.06 13,399,620 -0.39(-1.11%)
Jul 21, 2008 34.79 35.47 34.30 35.45 8,121,000 +1.02(+2.96%)
Jul 18, 2008 34.00 34.72 33.91 34.43 9,275,676 +0.39(+1.13%)
Jul 17, 2008 35.26 35.91 33.97 34.04 15,408,913 -1.38(-3.91%)
Jul 16, 2008 36.24 36.45 34.95 35.43 12,239,901 -0.85(-2.34%)
Jul 15, 2008 37.45 38.00 36.22 36.28 15,472,633 -0.78(-2.10%)
Jul 14, 2008 36.74 37.33 36.19 37.06 9,909,830 +0.46(+1.27%)
Jul 11, 2008 35.98 36.86 35.81 36.59 11,993,123 +1.49(+4.25%)
Jul 10, 2008 34.05 35.21 33.99 35.10 9,988,976 +1.17(+3.45%)
Jul 09, 2008 34.57 34.94 33.84 33.93 9,578,325 -0.34(-0.98%)
Jul 08, 2008 34.49 34.82 33.98 34.26 11,892,344 -0.68(-1.94%)
Jul 07, 2008 35.26 35.46 34.76 34.94 12,215,066 -0.85(-2.37%)
Jul 04, 2008 36.11 36.38 35.40 35.79 7,445,939 +0.00(+0.00%)
Jul 03, 2008 36.11 36.38 35.40 35.79 7,445,939 -0.60(-1.65%)
Jul 02, 2008 38.08 38.10 36.33 36.39 12,385,337 -1.70(-4.46%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.