Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

New Gold (NY: NGD )

2.750 -0.100 (-3.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 28, 2006 8.450 8.350 7.620 8.020 30,400 -0.43(-5.09%)
Feb 27, 2006 8.450 8.450 8.100 8.450 4,700 -0.14(-1.63%)
Feb 24, 2006 8.480 8.590 8.300 8.590 23,600 +0.11(+1.30%)
Feb 23, 2006 8.450 8.490 8.300 8.480 123,000 -0.07(-0.82%)
Feb 22, 2006 8.450 8.580 8.450 8.550 19,100 +0.04(+0.47%)
Feb 21, 2006 8.650 8.650 8.350 8.510 29,800 +0.22(+2.65%)
Feb 17, 2006 8.220 8.290 8.100 8.290 7,100 +0.22(+2.73%)
Feb 16, 2006 7.800 8.070 7.800 8.070 2,600 +0.22(+2.80%)
Feb 15, 2006 7.900 7.980 7.850 7.850 900 -0.10(-1.26%)
Feb 14, 2006 7.830 8.050 7.830 7.950 3,400 +0.10(+1.27%)
Feb 13, 2006 7.900 7.940 7.750 7.850 5,900 -0.12(-1.51%)
Feb 10, 2006 7.750 8.000 7.750 7.970 12,300 +0.07(+0.89%)
Feb 09, 2006 7.830 7.900 7.830 7.900 1,100 +0.15(+1.94%)
Feb 08, 2006 7.770 7.850 7.630 7.750 7,200 -0.07(-0.90%)
Feb 07, 2006 7.920 7.950 7.750 7.820 36,300 -0.23(-2.86%)
Feb 06, 2006 7.900 8.050 7.900 8.050 3,800 +0.15(+1.90%)
Feb 03, 2006 8.250 8.250 7.800 7.900 1,400 -0.21(-2.59%)
Feb 02, 2006 7.800 8.160 7.800 8.110 13,700 +0.16(+2.01%)
Feb 01, 2006 7.800 8.100 7.720 7.950 15,800 +0.03(+0.38%)
Jan 31, 2006 8.000 8.100 7.900 7.920 19,800 +0.03(+0.38%)
Jan 30, 2006 8.030 8.030 7.500 7.890 19,300 -0.06(-0.75%)
Jan 27, 2006 7.880 7.950 7.800 7.950 5,700 +0.18(+2.32%)
Jan 26, 2006 7.850 8.040 7.770 7.770 5,400 +0.01(+0.13%)
Jan 25, 2006 7.700 7.890 7.700 7.760 12,400 +0.11(+1.44%)
Jan 24, 2006 7.850 7.850 7.600 7.650 19,100 -0.30(-3.77%)
Jan 23, 2006 7.950 7.950 7.850 7.950 3,800 +0.03(+0.38%)
Jan 20, 2006 8.000 8.100 7.830 7.920 4,100 -0.03(-0.38%)
Jan 19, 2006 7.700 7.950 7.700 7.950 4,000 +0.20(+2.58%)
Jan 18, 2006 8.150 8.150 7.600 7.750 14,000 -0.28(-3.49%)
Jan 17, 2006 8.600 8.600 7.970 8.030 35,300 +0.08(+1.01%)
Jan 13, 2006 7.750 8.000 7.750 7.950 6,800 +0.10(+1.27%)
Jan 12, 2006 7.900 7.950 7.850 7.850 2,000 -0.05(-0.63%)
Jan 11, 2006 7.600 7.900 7.530 7.900 7,100 +0.37(+4.91%)
Jan 10, 2006 7.320 7.690 7.320 7.530 12,400 +0.11(+1.48%)
Jan 09, 2006 7.500 7.530 7.420 7.420 9,700 -0.18(-2.37%)
Jan 06, 2006 7.520 7.740 7.500 7.600 10,900 +0.18(+2.43%)
Jan 05, 2006 7.800 7.800 7.420 7.420 9,200 -0.18(-2.37%)
Jan 04, 2006 7.380 7.610 7.290 7.600 36,800 +0.32(+4.40%)
Jan 03, 2006 6.880 7.400 6.880 7.280 19,400 +0.40(+5.81%)
Dec 30, 2005 7.000 7.000 6.730 6.880 3,000 +0.00(+0.00%)
Dec 29, 2005 6.400 7.010 6.400 6.880 6,100 +0.64(+10.26%)
Dec 28, 2005 6.250 6.290 6.220 6.240 11,900 -0.11(-1.73%)
Dec 27, 2005 6.250 6.350 6.250 6.350 1,000 +0.20(+3.25%)
Dec 23, 2005 6.250 6.250 6.150 6.150 2,900 +0.08(+1.32%)
Dec 22, 2005 6.000 6.070 6.000 6.070 5,200 +0.07(+1.17%)
Dec 21, 2005 5.900 6.000 5.900 6.000 191,500 +0.09(+1.52%)
Dec 20, 2005 6.000 6.000 5.910 5.910 2,100 -0.11(-1.83%)
Dec 19, 2005 6.050 6.050 6.020 6.020 21,800 -0.03(-0.50%)
Dec 16, 2005 5.980 6.050 5.980 6.050 7,600 +0.07(+1.17%)
Dec 15, 2005 6.000 6.000 5.980 5.980 2,000 -0.07(-1.16%)
Dec 14, 2005 6.120 6.120 6.050 6.050 4,500 -0.15(-2.42%)
Dec 13, 2005 6.200 6.200 6.200 6.200 100 -0.15(-2.36%)
Dec 12, 2005 6.400 6.400 6.350 6.350 1,600 +0.05(+0.79%)
Dec 09, 2005 6.250 6.400 6.250 6.300 4,400 +0.16(+2.61%)
Dec 08, 2005 6.100 6.140 6.020 6.140 2,300 -0.15(-2.38%)
Dec 07, 2005 6.310 6.310 6.290 6.290 2,200 -0.08(-1.26%)
Dec 06, 2005 6.100 6.370 6.000 6.370 8,200 +0.12(+1.92%)
Dec 05, 2005 6.270 6.270 6.200 6.250 15,300 -0.02(-0.32%)
Dec 02, 2005 6.450 6.450 6.200 6.270 6,400 -0.08(-1.26%)
Dec 01, 2005 6.300 6.370 6.100 6.350 15,000 +0.05(+0.79%)
Nov 30, 2005 6.200 6.300 6.200 6.300 400 +0.02(+0.32%)
Nov 29, 2005 6.380 6.380 6.270 6.280 3,000 -0.10(-1.57%)
Nov 28, 2005 6.380 6.460 6.350 6.380 1,600 +0.00(+0.00%)
Nov 25, 2005 6.400 6.400 6.380 6.380 2,200 -0.07(-1.09%)
Nov 23, 2005 6.450 6.450 6.450 6.450 1,100 +0.00(+0.00%)
Nov 22, 2005 6.400 6.450 6.370 6.450 8,700 +0.18(+2.87%)
Nov 21, 2005 6.450 6.450 6.220 6.270 10,400 +0.09(+1.46%)
Nov 18, 2005 5.910 6.290 5.900 6.180 13,900 +0.28(+4.75%)
Nov 17, 2005 5.890 5.950 5.890 5.900 5,600 +0.01(+0.17%)
Nov 16, 2005 5.950 5.950 5.800 5.890 7,000 +0.13(+2.26%)
Nov 15, 2005 5.800 5.830 5.760 5.760 2,300 -0.09(-1.54%)
Nov 14, 2005 5.850 5.850 5.850 5.850 300 +0.12(+2.09%)
Nov 11, 2005 5.800 5.800 5.730 5.730 2,300 -0.24(-4.02%)
Nov 10, 2005 5.910 5.970 5.800 5.970 3,800 -0.08(-1.32%)
Nov 09, 2005 6.000 6.050 6.000 6.050 900 -0.03(-0.49%)
Nov 08, 2005 5.950 6.080 5.850 6.080 2,000 -0.02(-0.33%)
Nov 07, 2005 6.200 6.200 6.030 6.100 6,400 -0.09(-1.45%)
Nov 04, 2005 6.050 6.300 6.050 6.190 3,200 +0.24(+4.03%)
Nov 03, 2005 6.050 6.050 5.850 5.950 10,500 +0.04(+0.68%)
Nov 02, 2005 6.000 6.000 5.860 5.910 7,200 +0.06(+1.03%)
Nov 01, 2005 5.850 5.960 5.850 5.850 6,200 +0.10(+1.74%)
Oct 31, 2005 5.950 6.050 5.700 5.750 7,400 -0.04(-0.69%)
Oct 28, 2005 5.800 5.800 5.790 5.790 1,700 +0.09(+1.58%)
Oct 27, 2005 5.700 5.850 5.600 5.700 11,400 +0.05(+0.88%)
Oct 26, 2005 5.650 5.800 5.650 5.650 5,600 +0.11(+1.99%)
Oct 25, 2005 5.490 5.540 5.490 5.540 4,100 +0.11(+2.03%)
Oct 24, 2005 5.430 5.430 5.430 5.430 500 +0.01(+0.18%)
Oct 21, 2005 5.350 5.440 5.260 5.420 1,900 +0.17(+3.24%)
Oct 20, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 19, 2005 5.240 5.250 5.240 5.250 1,200 -0.05(-0.94%)
Oct 18, 2005 5.350 5.350 5.300 5.300 1,000 -0.01(-0.19%)
Oct 17, 2005 5.100 5.400 5.100 5.310 5,100 +0.20(+3.91%)
Oct 14, 2005 5.150 5.150 5.110 5.110 800 -0.14(-2.67%)
Oct 13, 2005 5.190 5.250 5.090 5.250 9,000 -0.03(-0.57%)
Oct 12, 2005 5.150 5.280 5.150 5.280 1,300 +0.16(+3.13%)
Oct 11, 2005 5.100 5.120 5.050 5.120 3,000 +0.04(+0.79%)
Oct 10, 2005 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 07, 2005 5.010 5.080 5.010 5.080 1,900 +0.03(+0.59%)
Oct 06, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 05, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 04, 2005 4.990 5.200 4.990 5.050 2,100 +0.05(+1.00%)
Oct 03, 2005 5.150 5.150 5.000 5.000 500 -0.15(-2.91%)
Sep 30, 2005 5.210 5.210 5.150 5.150 1,700 -0.05(-0.96%)
Sep 29, 2005 5.200 5.200 5.200 5.200 4,200 +0.06(+1.17%)
Sep 28, 2005 5.250 5.250 5.050 5.140 9,000 -0.03(-0.58%)
Sep 27, 2005 5.350 5.350 5.100 5.170 4,800 -0.23(-4.26%)
Sep 26, 2005 5.250 5.400 5.250 5.400 2,400 +0.05(+0.93%)
Sep 23, 2005 5.350 5.440 5.080 5.350 4,300 -0.05(-0.93%)
Sep 22, 2005 5.400 5.500 5.400 5.400 3,900 +0.00(+0.00%)
Sep 21, 2005 5.280 5.700 5.280 5.400 8,000 +0.15(+2.86%)
Sep 20, 2005 5.250 5.300 5.150 5.250 2,700 +0.10(+1.94%)
Sep 19, 2005 5.080 5.330 4.990 5.150 10,000 +0.11(+2.18%)
Sep 16, 2005 5.000 5.100 4.930 5.040 14,700 +0.09(+1.82%)
Sep 15, 2005 4.710 4.950 4.710 4.950 6,000 +0.20(+4.21%)
Sep 14, 2005 4.700 4.800 4.700 4.750 1,900 +0.05(+1.06%)
Sep 13, 2005 4.820 4.820 4.700 4.700 5,500 -0.15(-3.09%)
Sep 12, 2005 4.950 4.960 4.850 4.850 2,900 -0.15(-3.00%)
Sep 09, 2005 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Sep 08, 2005 5.050 5.140 5.000 5.000 22,900 +0.00(+0.00%)
Sep 07, 2005 4.920 5.000 4.920 5.000 1,800 +0.20(+4.17%)
Sep 06, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Sep 02, 2005 4.900 4.900 4.800 4.800 1,200 -0.05(-1.03%)
Sep 01, 2005 4.850 4.850 4.850 4.850 1,000 +0.05(+1.04%)
Aug 31, 2005 4.740 4.800 4.740 4.800 1,600 +0.06(+1.27%)
Aug 30, 2005 4.740 4.740 4.630 4.740 1,500 +0.00(+0.00%)
Aug 29, 2005 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Aug 26, 2005 4.700 4.740 4.660 4.740 2,900 +0.09(+1.94%)
Aug 25, 2005 4.550 4.690 4.550 4.650 4,000 +0.14(+3.10%)
Aug 24, 2005 4.550 4.550 4.500 4.510 4,100 +0.01(+0.22%)
Aug 23, 2005 4.500 4.500 4.500 4.500 500 +0.04(+0.90%)
Aug 22, 2005 4.540 4.540 4.150 4.460 7,200 -0.04(-0.89%)
Aug 19, 2005 4.540 4.550 4.500 4.500 3,300 -0.10(-2.17%)
Aug 18, 2005 4.600 4.600 4.600 4.600 500 -0.05(-1.08%)
Aug 17, 2005 4.650 4.750 4.650 4.650 3,200 -0.05(-1.06%)
Aug 16, 2005 4.600 4.710 4.600 4.700 1,400 +0.15(+3.30%)
Aug 15, 2005 4.650 4.650 4.550 4.550 2,300 -0.20(-4.21%)
Aug 12, 2005 4.640 4.750 4.640 4.750 1,500 +0.11(+2.37%)
Aug 11, 2005 4.700 4.800 4.640 4.640 6,300 +0.04(+0.87%)
Aug 10, 2005 4.450 4.700 4.410 4.600 6,500 +0.18(+4.07%)
Aug 09, 2005 4.550 4.550 4.420 4.420 10,000 -0.18(-3.91%)
Aug 08, 2005 4.550 4.600 4.550 4.600 1,500 +0.00(+0.00%)
Aug 05, 2005 4.450 4.600 4.450 4.600 600 +0.18(+4.07%)
Aug 04, 2005 4.410 4.420 4.410 4.420 500 -0.18(-3.91%)
Aug 03, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 02, 2005 4.550 4.600 4.520 4.600 2,300 +0.10(+2.22%)
Aug 01, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 29, 2005 4.400 4.500 4.400 4.500 5,200 +0.11(+2.51%)
Jul 28, 2005 4.390 4.390 4.390 4.390 500 -0.01(-0.23%)
Jul 27, 2005 4.350 4.400 4.280 4.400 7,400 -0.05(-1.12%)
Jul 26, 2005 4.460 4.900 4.450 4.450 18,600 -0.05(-1.11%)
Jul 25, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 22, 2005 4.500 4.500 4.500 4.500 1,000 -0.05(-1.10%)
Jul 21, 2005 4.500 4.550 4.500 4.550 1,400 +0.10(+2.25%)
Jul 20, 2005 4.500 4.500 4.450 4.450 1,200 +0.05(+1.14%)
Jul 19, 2005 4.400 4.400 4.400 4.400 1,000 -0.05(-1.12%)
Jul 18, 2005 4.400 4.450 4.400 4.450 700 +0.05(+1.14%)
Jul 15, 2005 4.400 4.460 4.400 4.400 6,100 -0.07(-1.57%)
Jul 14, 2005 4.470 4.470 4.470 4.470 500 +0.00(+0.00%)
Jul 13, 2005 4.470 4.470 4.470 4.470 900 +0.02(+0.45%)
Jul 12, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 11, 2005 4.400 4.450 4.400 4.450 1,900 +0.05(+1.14%)
Jul 08, 2005 4.400 4.400 4.400 4.400 100 +0.13(+3.04%)
Jul 07, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jul 06, 2005 4.350 4.350 4.270 4.270 1,200 -0.13(-2.96%)
Jul 05, 2005 4.500 4.500 4.320 4.400 6,900 -0.25(-5.38%)
Jul 01, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 30, 2005 4.650 4.650 4.650 4.650 2,000 +0.03(+0.65%)
Jun 29, 2005 4.650 4.650 4.620 4.620 3,000 -0.03(-0.65%)
Jun 28, 2005 4.650 4.650 4.650 4.650 100 -0.10(-2.11%)
Jun 27, 2005 4.750 4.750 4.750 4.750 300 +0.08(+1.71%)
Jun 24, 2005 4.640 4.680 4.640 4.670 7,000 +0.02(+0.43%)
Jun 23, 2005 4.600 4.650 4.600 4.650 800 +0.06(+1.31%)
Jun 22, 2005 4.500 4.630 4.500 4.590 6,000 -0.01(-0.22%)
Jun 21, 2005 4.600 4.600 4.600 4.600 4,200 +0.04(+0.88%)
Jun 20, 2005 4.730 4.750 4.560 4.560 6,600 -0.17(-3.59%)
Jun 17, 2005 4.550 4.750 4.550 4.730 8,700 +0.13(+2.83%)
Jun 16, 2005 4.400 4.600 4.260 4.600 7,400 +0.26(+5.99%)
Jun 15, 2005 4.100 4.340 4.100 4.340 1,900 +0.29(+7.16%)
Jun 14, 2005 4.050 4.050 4.050 4.050 200 -0.12(-2.88%)
Jun 13, 2005 4.250 4.250 4.100 4.170 1,400 -0.13(-3.02%)
Jun 10, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 09, 2005 4.500 4.500 4.300 4.300 1,000 -0.20(-4.44%)
Jun 08, 2005 4.500 4.500 4.500 4.500 100 +0.15(+3.45%)
Jun 07, 2005 4.500 4.500 4.350 4.350 2,100 +0.00(+0.00%)
Jun 06, 2005 4.250 4.350 4.250 4.350 1,400 +0.25(+6.10%)
Jun 03, 2005 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Jun 02, 2005 4.250 4.300 4.100 4.100 6,500 -0.20(-4.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.