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 (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2008 4.770 5.200 4.580 4.940 1,636,080 +0.02(+0.41%)
Sep 29, 2008 5.150 5.150 4.850 4.920 931,196 -0.31(-5.93%)
Sep 26, 2008 5.390 5.770 5.230 5.230 2,020,033 -0.26(-4.74%)
Sep 25, 2008 5.900 5.900 5.490 5.490 1,402,098 -0.31(-5.34%)
Sep 24, 2008 5.750 5.850 5.610 5.800 1,164,800 +0.20(+3.57%)
Sep 23, 2008 5.880 6.000 5.580 5.600 1,993,354 -0.40(-6.67%)
Sep 22, 2008 6.200 6.390 5.720 6.000 2,423,565 +0.19(+3.27%)
Sep 19, 2008 5.100 5.950 4.820 5.810 12,617,939 +0.74(+14.60%)
Sep 18, 2008 4.460 5.320 4.200 5.070 2,390,434 +0.87(+20.71%)
Sep 17, 2008 3.990 4.420 3.800 4.200 1,286,545 +0.20(+5.00%)
Sep 16, 2008 3.600 4.000 3.420 4.000 1,194,578 +0.10(+2.56%)
Sep 15, 2008 4.380 4.380 3.900 3.900 1,031,013 -0.46(-10.55%)
Sep 12, 2008 4.010 4.360 3.930 4.360 882,150 +0.41(+10.38%)
Sep 11, 2008 3.830 4.060 3.620 3.950 725,856 -0.04(-1.00%)
Sep 10, 2008 3.800 3.990 3.450 3.990 2,120,723 +0.35(+9.62%)
Sep 09, 2008 4.110 4.310 3.600 3.640 1,895,769 -0.68(-15.74%)
Sep 08, 2008 4.900 5.000 4.310 4.320 754,700 -0.45(-9.43%)
Sep 05, 2008 4.950 5.060 4.700 4.770 483,701 -0.05(-1.04%)
Sep 04, 2008 4.940 5.000 4.800 4.820 1,254,789 -0.09(-1.83%)
Sep 03, 2008 5.370 5.450 4.910 4.910 3,050,039 -0.39(-7.36%)
Sep 02, 2008 5.420 5.420 5.290 5.300 294,375 -0.30(-5.36%)
Aug 29, 2008 5.400 5.600 5.340 5.600 312,200 +0.25(+4.67%)
Aug 28, 2008 5.400 5.460 5.290 5.350 444,314 +0.00(+0.00%)
Aug 27, 2008 5.600 5.700 5.260 5.350 379,202 -0.17(-3.08%)
Aug 26, 2008 5.400 5.570 5.340 5.520 296,551 +0.06(+1.10%)
Aug 25, 2008 5.450 5.750 5.430 5.460 308,542 -0.02(-0.36%)
Aug 22, 2008 5.870 5.870 5.460 5.480 299,962 -0.43(-7.28%)
Aug 21, 2008 5.440 6.000 5.390 5.910 712,327 +0.65(+12.36%)
Aug 20, 2008 5.530 5.550 5.200 5.260 933,209 -0.23(-4.19%)
Aug 19, 2008 5.340 5.520 5.260 5.490 418,720 -0.10(-1.79%)
Aug 18, 2008 5.450 5.630 5.400 5.590 382,368 +0.14(+2.57%)
Aug 15, 2008 5.250 5.450 5.160 5.450 1,079,995 +0.05(+0.93%)
Aug 14, 2008 5.790 5.790 5.210 5.400 749,869 -0.25(-4.42%)
Aug 13, 2008 5.490 5.750 5.390 5.650 550,057 +0.28(+5.21%)
Aug 12, 2008 5.290 5.440 5.100 5.370 1,278,365 +0.26(+5.09%)
Aug 11, 2008 5.090 5.240 5.000 5.110 6,998,522 +0.10(+2.00%)
Aug 08, 2008 5.100 5.270 4.900 5.010 1,605,510 -0.24(-4.57%)
Aug 07, 2008 5.640 5.640 5.210 5.250 646,117 -0.15(-2.78%)
Aug 06, 2008 5.280 5.490 5.120 5.400 737,120 +0.30(+5.88%)
Aug 05, 2008 6.100 6.100 4.820 5.100 1,026,125 -0.59(-10.37%)
Aug 04, 2008 6.020 6.050 5.660 5.690 697,166 +0.00(+0.00%)
Aug 01, 2008 6.020 6.050 5.660 5.690 697,166 -0.41(-6.72%)
Jul 31, 2008 6.180 6.350 6.050 6.100 466,694 +0.00(+0.00%)
Jul 30, 2008 5.750 6.120 5.700 6.100 604,261 +0.26(+4.45%)
Jul 29, 2008 6.300 6.300 5.790 5.840 624,019 -0.43(-6.86%)
Jul 28, 2008 6.840 6.840 5.280 6.270 1,114,531 -0.37(-5.57%)
Jul 25, 2008 7.000 7.190 6.450 6.640 1,873,155 -0.41(-5.82%)
Jul 24, 2008 7.350 7.500 7.050 7.050 2,496,894 -0.27(-3.69%)
Jul 23, 2008 7.550 7.630 7.320 7.320 998,278 -0.33(-4.31%)
Jul 22, 2008 7.890 7.890 7.550 7.650 2,551,625 -0.23(-2.92%)
Jul 21, 2008 7.750 7.920 7.700 7.880 1,265,437 +0.13(+1.68%)
Jul 18, 2008 7.850 7.860 7.750 7.750 609,069 -0.11(-1.40%)
Jul 17, 2008 7.980 8.070 7.860 7.860 840,455 -0.09(-1.13%)
Jul 16, 2008 8.350 8.350 7.950 7.950 742,266 -0.43(-5.13%)
Jul 15, 2008 8.600 8.650 8.250 8.380 2,073,306 -0.02(-0.24%)
Jul 14, 2008 8.150 8.400 8.150 8.400 4,024,973 +0.35(+4.35%)
Jul 11, 2008 7.750 8.050 7.450 8.050 13,789,557 +0.35(+4.55%)
Jul 10, 2008 7.610 7.900 7.600 7.700 406,726 +0.09(+1.18%)
Jul 09, 2008 7.870 7.900 7.610 7.610 171,486 +0.07(+0.93%)
Jul 08, 2008 7.950 7.950 7.500 7.540 182,254 -0.30(-3.83%)
Jul 07, 2008 8.000 8.100 7.800 7.840 285,323 -0.39(-4.74%)
Jul 04, 2008 8.000 8.310 7.850 8.230 700,100 +0.23(+2.88%)
Jul 03, 2008 8.000 8.150 7.800 8.000 149,450 -0.04(-0.50%)
Jul 02, 2008 8.540 8.540 8.000 8.040 269,696 +0.07(+0.88%)
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.