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 )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2022 4.711 4.755 4.338 4.347 64,128,484 -0.45(-9.40%)
Feb 25, 2022 4.564 4.850 4.637 4.798 28,980,756 +0.18(+3.95%)
Feb 24, 2022 4.885 4.885 4.512 4.616 49,469,300 -0.16(-3.27%)
Feb 23, 2022 4.789 4.885 4.728 4.772 25,421,702 -0.01(-0.18%)
Feb 22, 2022 5.050 5.076 4.737 4.781 35,166,696 -0.27(-5.33%)
Feb 18, 2022 5.050 0 +0.01(+0.17%)
Feb 17, 2022 5.093 5.197 4.850 5.041 53,720,536 -0.04(-0.85%)
Feb 16, 2022 5.006 5.136 5.002 5.084 23,510,992 +0.12(+2.45%)
Feb 15, 2022 4.850 4.989 4.815 4.963 18,169,834 -0.02(-0.35%)
Feb 14, 2022 4.980 5.058 4.898 4.980 24,949,842 +0.03(+0.53%)
Feb 11, 2022 4.746 5.023 4.728 4.954 33,715,812 +0.23(+4.77%)
Feb 10, 2022 4.859 4.950 4.694 4.728 22,470,554 -0.17(-3.54%)
Feb 09, 2022 4.954 4.980 4.893 4.902 11,727,466 -0.02(-0.35%)
Feb 08, 2022 4.807 4.928 4.789 4.919 16,195,635 +0.11(+2.35%)
Feb 07, 2022 4.763 4.850 4.702 4.807 16,689,049 +0.12(+2.59%)
Feb 04, 2022 4.650 4.759 4.642 4.685 13,246,098 +0.02(+0.37%)
Feb 03, 2022 4.720 4.668 15,376,240 -0.10(-2.00%)
Feb 02, 2022 4.772 4.859 4.685 4.763 26,660,238 +0.02(+0.37%)
Feb 01, 2022 4.728 4.794 4.668 4.746 11,226,499 +0.06(+1.30%)
Jan 31, 2022 4.598 4.702 4.685 17,975,022 +0.13(+2.86%)
Jan 28, 2022 4.598 4.598 4.468 4.555 18,878,050 -0.05(-1.13%)
Jan 27, 2022 4.659 4.772 4.607 4.607 20,731,612 -0.13(-2.75%)
Jan 26, 2022 4.919 4.941 4.685 4.737 28,218,880 -0.16(-3.36%)
Jan 25, 2022 4.807 4.902 4.746 4.902 23,311,238 +0.03(+0.53%)
Jan 24, 2022 4.815 4.889 4.668 4.876 32,527,742 -0.03(-0.53%)
Jan 21, 2022 5.041 5.084 4.863 4.902 23,086,318 -0.14(-2.75%)
Jan 20, 2022 5.171 5.193 5.032 5.041 22,375,544 -0.09(-1.69%)
Jan 19, 2022 4.841 5.206 4.798 5.128 34,736,160 +0.37(+7.85%)
Jan 18, 2022 4.841 4.876 4.702 4.755 24,219,760 -0.10(-1.97%)
Jan 14, 2022 4.850 0 -0.07(-1.41%)
Jan 13, 2022 4.989 5.041 4.911 4.919 12,057,912 -0.10(-1.90%)
Jan 12, 2022 4.919 5.015 4.902 5.015 15,974,054 +0.09(+1.76%)
Jan 11, 2022 4.807 4.928 4.789 4.928 13,473,541 +0.11(+2.34%)
Jan 10, 2022 4.685 4.824 4.633 4.815 16,194,869 +0.09(+1.83%)
Jan 07, 2022 4.720 4.755 4.650 4.728 15,036,074 +0.08(+1.68%)
Jan 06, 2022 4.781 4.795 4.642 4.650 25,642,240 -0.21(-4.29%)
Jan 05, 2022 4.971 5.032 4.850 4.859 21,181,466 -0.08(-1.58%)
Jan 04, 2022 4.928 5.023 4.902 4.937 19,623,398 +0.03(+0.53%)
Jan 03, 2022 4.980 4.980 4.824 4.911 12,757,392 -0.13(-2.58%)
Dec 31, 2021 5.006 5.058 4.989 5.041 8,684,285 +0.05(+1.04%)
Dec 30, 2021 4.902 5.006 4.885 4.989 12,114,993 +0.10(+2.13%)
Dec 29, 2021 4.789 4.963 4.783 4.885 16,316,055 +0.03(+0.54%)
Dec 28, 2021 4.815 4.954 4.807 4.859 11,063,779 +0.04(+0.90%)
Dec 27, 2021 4.798 4.876 4.772 4.815 8,455,444 -0.02(-0.36%)
Dec 23, 2021 4.867 4.876 4.802 4.833 13,458,324 -0.02(-0.36%)
Dec 22, 2021 4.815 4.876 4.728 4.850 17,602,186 +0.03(+0.54%)
Dec 21, 2021 4.859 4.880 4.746 4.824 17,531,902 -0.01(-0.18%)
Dec 20, 2021 4.755 4.859 4.659 4.833 21,706,788 +0.02(+0.36%)
Dec 17, 2021 4.720 4.885 4.702 4.815 39,866,888 +0.12(+2.59%)
Dec 16, 2021 4.477 4.711 4.464 4.694 31,436,404 +0.32(+7.34%)
Dec 15, 2021 4.381 4.407 4.251 4.373 26,325,798 -0.03(-0.79%)
Dec 14, 2021 4.451 4.529 4.399 4.407 19,696,332 -0.10(-2.31%)
Dec 13, 2021 4.607 4.668 4.494 4.512 28,932,696 -0.11(-2.44%)
Dec 10, 2021 4.633 4.659 4.546 4.624 25,849,240 +0.05(+1.14%)
Dec 09, 2021 4.833 4.828 4.529 4.572 55,182,820 -0.54(-10.53%)
Dec 08, 2021 5.145 5.167 5.041 5.110 17,052,450 -0.04(-0.84%)
Dec 07, 2021 5.162 5.258 5.154 5.154 14,202,794 +0.00(+0.00%)
Dec 06, 2021 5.032 5.162 4.993 5.154 12,935,040 +0.09(+1.71%)
Dec 03, 2021 5.050 5.101 4.997 5.067 13,937,666 +0.03(+0.69%)
Dec 02, 2021 5.041 5.067 4.945 5.032 16,702,609 -0.02(-0.34%)
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.