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 )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 15.86 16.15 15.34 16.09 5,994,194 +0.20(+1.26%)
Dec 30, 2008 15.99 15.99 15.52 15.89 5,794,981 -0.09(-0.55%)
Dec 29, 2008 15.95 16.14 15.49 15.98 7,499,739 +0.34(+2.18%)
Dec 26, 2008 15.10 15.82 14.50 15.64 2,948,249 +0.79(+5.29%)
Dec 24, 2008 14.61 15.07 14.28 14.85 2,411,022 +0.27(+1.86%)
Dec 23, 2008 14.50 15.16 12.70 14.58 10,381,110 +0.06(+0.42%)
Dec 22, 2008 15.24 15.67 14.15 14.52 9,119,895 -0.07(-0.48%)
Dec 19, 2008 13.77 14.90 13.77 14.59 11,418,389 +0.31(+2.20%)
Dec 18, 2008 15.54 15.69 14.01 14.28 13,839,059 -1.27(-8.15%)
Dec 17, 2008 16.07 16.66 15.46 15.54 11,414,295 -0.41(-2.57%)
Dec 16, 2008 14.85 16.00 14.62 15.95 12,081,740 +1.33(+9.08%)
Dec 15, 2008 14.65 15.27 14.16 14.62 14,333,003 +0.35(+2.45%)
Dec 12, 2008 13.29 14.55 13.25 14.28 10,617,016 +0.59(+4.28%)
Dec 11, 2008 14.96 15.20 13.38 13.69 13,398,755 -0.56(-3.92%)
Dec 10, 2008 13.67 14.69 13.67 14.25 17,789,392 +1.32(+10.20%)
Dec 09, 2008 12.76 13.40 12.52 12.93 13,587,921 -0.13(-1.00%)
Dec 08, 2008 12.80 13.23 12.59 13.06 11,350,972 +1.21(+10.25%)
Dec 05, 2008 11.44 11.93 10.60 11.85 12,948,809 +0.04(+0.37%)
Dec 04, 2008 12.26 12.82 11.58 11.80 11,833,334 -0.71(-5.66%)
Dec 03, 2008 12.30 12.81 11.90 12.51 14,603,972 -0.47(-3.63%)
Dec 02, 2008 12.41 13.05 12.23 12.98 12,874,278 +1.09(+9.18%)
Dec 01, 2008 12.49 12.95 11.84 11.89 11,767,603 -1.00(-7.73%)
Nov 28, 2008 13.10 13.10 12.36 12.89 3,661,805 -0.07(-0.54%)
Nov 26, 2008 12.03 13.05 11.67 12.96 10,487,058 +1.02(+8.57%)
Nov 25, 2008 13.09 13.09 11.43 11.93 14,515,627 -0.54(-4.34%)
Nov 24, 2008 12.76 13.52 12.45 12.48 16,419,248 +0.45(+3.70%)
Nov 21, 2008 10.26 12.18 9.942 12.03 21,941,122 +2.71(+29.05%)
Nov 20, 2008 9.470 10.29 9.103 9.322 15,332,152 -0.40(-4.13%)
Nov 19, 2008 10.70 11.15 9.689 9.724 15,505,698 -0.79(-7.48%)
Nov 18, 2008 10.53 11.10 10.15 10.51 12,336,427 -0.12(-1.15%)
Nov 17, 2008 10.33 11.36 10.12 10.63 13,308,766 -0.05(-0.49%)
Nov 14, 2008 11.79 12.40 10.65 10.68 20,020,240 -1.10(-9.34%)
Nov 13, 2008 10.28 11.84 9.269 11.79 15,807,193 +1.82(+18.23%)
Nov 12, 2008 11.25 11.25 9.907 9.968 15,678,756 -1.75(-14.91%)
Nov 11, 2008 11.37 12.07 11.16 11.72 11,236,606 -0.17(-1.40%)
Nov 10, 2008 11.78 12.00 11.27 11.88 10,522,542 +0.89(+8.11%)
Nov 07, 2008 10.67 11.66 10.54 10.99 11,153,071 +0.51(+4.83%)
Nov 06, 2008 11.82 12.13 10.40 10.48 16,178,208 -0.79(-6.98%)
Nov 05, 2008 10.95 11.55 10.54 11.27 13,523,042 +0.05(+0.47%)
Nov 04, 2008 9.837 11.34 9.837 11.22 10,114,826 +1.82(+19.33%)
Nov 03, 2008 9.383 10.04 9.199 9.400 8,827,487 +0.29(+3.16%)
Oct 31, 2008 9.566 9.820 9.042 9.112 13,514,008 -0.74(-7.54%)
Oct 30, 2008 9.610 9.916 8.780 9.855 18,403,786 +0.80(+8.88%)
Oct 29, 2008 7.854 9.304 7.810 9.051 20,414,548 +1.63(+22.03%)
Oct 28, 2008 7.260 7.505 6.692 7.417 11,186,675 +0.73(+10.84%)
Oct 27, 2008 7.487 7.688 6.683 6.692 10,486,190 -1.00(-13.05%)
Oct 24, 2008 5.984 7.889 5.984 7.697 14,194,680 +0.75(+10.82%)
Oct 23, 2008 7.531 8.326 6.788 6.945 16,047,239 -0.99(-12.44%)
Oct 22, 2008 8.763 8.824 7.802 7.933 12,197,630 -1.16(-12.78%)
Oct 21, 2008 9.662 9.986 9.086 9.095 8,813,205 -1.32(-12.67%)
Oct 20, 2008 9.575 10.46 9.313 10.41 7,873,331 +1.02(+10.88%)
Oct 17, 2008 8.929 11.03 8.929 9.392 11,807,879 -0.30(-3.07%)
Oct 16, 2008 11.36 11.36 9.199 9.689 19,722,686 -1.54(-13.70%)
Oct 15, 2008 12.31 12.74 11.20 11.23 12,415,125 -1.27(-10.14%)
Oct 14, 2008 12.07 13.04 11.67 12.49 15,650,062 +1.00(+8.66%)
Oct 13, 2008 12.14 12.39 10.75 11.50 8,601,468 +0.05(+0.46%)
Oct 10, 2008 13.46 13.73 10.48 11.44 18,942,214 -2.33(-16.93%)
Oct 09, 2008 13.92 14.13 13.11 13.78 11,884,833 -0.38(-2.65%)
Oct 08, 2008 12.45 14.24 12.43 14.15 21,733,194 +2.25(+18.94%)
Oct 07, 2008 12.40 12.70 11.85 11.90 15,655,098 +0.10(+0.89%)
Oct 06, 2008 13.10 13.23 10.67 11.79 16,053,769 -0.59(-4.79%)
Oct 03, 2008 12.02 13.42 12.02 12.39 11,500,015 +0.05(+0.42%)
Oct 02, 2008 14.05 14.16 12.27 12.34 14,287,008 -2.45(-16.60%)
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.