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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 5.981 6.114 5.785 5.806 22,577,234 +0.00(+0.00%)
Jan 28, 2021 5.790 5.981 5.673 5.806 22,959,018 +0.18(+3.25%)
Jan 27, 2021 5.806 5.848 5.623 5.623 25,137,598 -0.24(-4.11%)
Jan 26, 2021 5.840 5.964 5.815 5.865 18,896,918 +0.01(+0.14%)
Jan 25, 2021 5.914 5.964 5.765 5.856 19,151,122 +0.02(+0.43%)
Jan 22, 2021 5.790 5.914 5.723 5.831 17,429,892 -0.10(-1.68%)
Jan 21, 2021 5.981 5.989 5.823 5.931 17,767,032 -0.05(-0.83%)
Jan 20, 2021 5.889 6.039 5.881 5.981 23,442,748 +0.17(+2.86%)
Jan 19, 2021 5.889 5.889 5.740 5.815 26,030,062 +0.02(+0.43%)
Jan 15, 2021 5.931 5.948 5.781 5.790 18,681,084 -0.19(-3.20%)
Jan 14, 2021 5.973 6.056 5.923 5.981 14,979,134 +0.01(+0.14%)
Jan 13, 2021 6.039 6.164 5.964 5.973 16,233,937 -0.06(-0.97%)
Jan 12, 2021 6.031 6.048 5.898 6.031 22,692,850 +0.03(+0.55%)
Jan 11, 2021 6.014 6.072 5.931 5.998 24,253,392 -0.14(-2.30%)
Jan 08, 2021 6.372 6.389 6.031 6.139 28,780,780 -0.37(-5.75%)
Jan 07, 2021 6.663 6.780 6.447 6.513 25,838,950 -0.15(-2.25%)
Jan 06, 2021 6.505 6.671 6.422 6.663 41,419,056 +0.10(+1.52%)
Jan 05, 2021 6.730 6.746 6.480 6.563 16,829,968 -0.07(-1.13%)
Jan 04, 2021 6.405 6.688 6.372 6.638 27,897,178 +0.53(+8.72%)
Dec 31, 2020 6.106 6.106 6.106 12,400,570 -0.18(-2.91%)
Dec 30, 2020 6.114 6.314 6.106 6.289 12,400,570 +0.19(+3.14%)
Dec 29, 2020 6.089 6.206 6.048 6.097 17,362,650 +0.04(+0.69%)
Dec 28, 2020 6.255 6.289 6.023 6.056 14,339,429 -0.09(-1.49%)
Dec 24, 2020 6.122 6.222 6.072 6.147 7,102,509 +0.01(+0.14%)
Dec 23, 2020 6.039 6.181 6.031 6.139 14,366,926 +0.15(+2.50%)
Dec 22, 2020 6.255 6.297 5.898 5.989 25,960,264 -0.24(-3.87%)
Dec 21, 2020 6.264 6.364 6.139 6.231 25,370,570 -0.12(-1.83%)
Dec 18, 2020 6.289 6.355 6.048 6.347 118,906,872 +0.09(+1.46%)
Dec 17, 2020 6.239 6.422 6.131 6.255 38,535,720 +0.21(+3.44%)
Dec 16, 2020 5.989 6.081 5.790 6.048 35,144,300 +0.12(+1.96%)
Dec 15, 2020 5.923 6.031 5.865 5.931 31,252,802 +0.19(+3.33%)
Dec 14, 2020 5.923 5.931 5.698 5.740 37,230,384 -0.25(-4.17%)
Dec 11, 2020 6.122 6.131 5.931 5.989 21,738,136 -0.09(-1.50%)
Dec 10, 2020 6.147 6.239 6.014 6.081 11,611,929 +0.00(+0.00%)
Dec 09, 2020 6.214 6.280 6.014 6.081 22,269,450 -0.20(-3.18%)
Dec 08, 2020 6.438 6.488 6.255 6.280 19,131,356 -0.15(-2.33%)
Dec 07, 2020 6.006 6.522 5.998 6.430 21,112,526 +0.44(+7.36%)
Dec 04, 2020 6.106 6.164 5.956 5.989 15,326,019 -0.08(-1.37%)
Dec 03, 2020 6.164 6.181 5.981 6.072 12,602,151 -0.04(-0.68%)
Dec 02, 2020 6.214 6.214 6.023 6.114 17,464,796 -0.09(-1.47%)
Dec 01, 2020 6.131 6.231 6.031 6.206 20,183,976 +0.27(+4.48%)
Nov 30, 2020 5.873 5.973 5.790 5.939 15,118,849 +0.02(+0.42%)
Nov 27, 2020 5.831 5.939 5.790 5.914 7,724,258 -0.01(-0.14%)
Nov 25, 2020 5.889 6.023 5.815 5.923 15,273,966 +0.05(+0.85%)
Nov 24, 2020 5.740 5.906 5.723 5.873 17,888,980 -0.03(-0.58%)
Nov 23, 2020 6.121 6.154 5.882 5.907 16,349,604 -0.29(-4.65%)
Nov 20, 2020 6.278 6.377 6.162 6.195 12,682,914 +0.00(+0.00%)
Nov 19, 2020 6.121 6.278 6.080 6.195 12,588,287 -0.01(-0.13%)
Nov 18, 2020 6.377 6.409 6.179 6.204 14,562,141 -0.20(-3.09%)
Nov 17, 2020 6.500 6.550 6.360 6.401 16,030,245 -0.10(-1.52%)
Nov 16, 2020 6.525 6.615 6.426 6.500 12,298,552 -0.11(-1.62%)
Nov 13, 2020 6.648 6.665 6.533 6.607 15,041,623 +0.07(+1.01%)
Nov 12, 2020 6.418 6.624 6.393 6.541 22,816,050 +0.23(+3.66%)
Nov 11, 2020 6.319 6.385 6.236 6.311 15,545,168 -0.09(-1.42%)
Nov 10, 2020 6.665 6.780 6.352 6.401 23,421,538 -0.24(-3.60%)
Nov 09, 2020 6.591 6.673 6.319 6.640 26,437,434 -0.56(-7.78%)
Nov 06, 2020 7.357 7.390 7.126 7.200 11,861,396 -0.08(-1.13%)
Nov 05, 2020 7.069 7.324 7.060 7.283 20,774,348 +0.60(+9.00%)
Nov 04, 2020 6.764 6.854 6.624 6.681 11,757,706 -0.09(-1.34%)
Nov 03, 2020 6.821 6.863 6.698 6.772 12,574,983 +0.02(+0.24%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.