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 )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014 3.872 3.872 3.717 3.772 14,534,489 -0.06(-1.66%)
Mar 28, 2014 3.808 3.927 3.726 3.836 23,120,782 +0.14(+3.69%)
Mar 27, 2014 3.845 3.927 3.649 3.699 28,987,694 -0.17(-4.47%)
Mar 26, 2014 4.118 4.127 3.827 3.872 18,859,276 -0.22(-5.35%)
Mar 25, 2014 4.173 4.209 4.064 4.091 13,574,508 -0.06(-1.54%)
Mar 24, 2014 4.300 4.332 4.109 4.155 12,962,231 -0.22(-5.00%)
Mar 21, 2014 4.428 4.464 4.341 4.373 25,383,644 +0.00(+0.00%)
Mar 20, 2014 4.328 4.474 4.319 4.373 9,864,194 +0.00(+0.00%)
Mar 19, 2014 4.446 4.501 4.355 4.373 14,448,769 -0.15(-3.23%)
Mar 18, 2014 4.428 4.565 4.401 4.519 10,840,969 +0.02(+0.40%)
Mar 17, 2014 4.710 4.710 4.492 4.501 10,015,737 -0.21(-4.45%)
Mar 14, 2014 4.811 4.829 4.683 4.710 11,306,311 -0.05(-1.15%)
Mar 13, 2014 4.519 4.765 4.492 4.765 14,387,570 +0.26(+5.66%)
Mar 12, 2014 4.510 4.546 4.464 4.510 8,547,072 +0.07(+1.64%)
Mar 11, 2014 4.528 4.556 4.401 4.437 10,465,775 -0.05(-1.02%)
Mar 10, 2014 4.464 4.556 4.437 4.483 7,604,750 +0.03(+0.61%)
Mar 07, 2014 4.464 4.537 4.419 4.455 11,047,732 -0.09(-2.00%)
Mar 06, 2014 4.601 4.647 4.496 4.546 17,707,412 -0.06(-1.38%)
Mar 05, 2014 4.692 4.729 4.592 4.610 11,776,333 -0.08(-1.75%)
Mar 04, 2014 4.683 4.733 4.638 4.692 8,809,755 -0.04(-0.77%)
Mar 03, 2014 4.756 4.920 4.697 4.729 11,683,427 -0.03(-0.57%)
Feb 28, 2014 4.761 4.806 4.701 4.756 8,066,923 +0.05(+0.97%)
Feb 27, 2014 4.710 4.802 4.647 4.710 7,695,674 +0.02(+0.39%)
Feb 26, 2014 4.692 4.774 4.651 4.692 8,740,785 -0.04(-0.77%)
Feb 25, 2014 4.792 4.874 4.720 4.729 9,900,422 -0.07(-1.52%)
Feb 24, 2014 4.820 4.902 4.800 4.802 7,558,893 +0.03(+0.57%)
Feb 21, 2014 4.838 4.893 4.738 4.774 9,327,562 -0.04(-0.76%)
Feb 20, 2014 4.583 4.843 4.556 4.811 16,668,032 +0.25(+5.39%)
Feb 19, 2014 4.647 4.742 4.528 4.565 11,295,670 -0.15(-3.09%)
Feb 18, 2014 4.820 4.829 4.638 4.710 9,551,444 -0.05(-0.96%)
Feb 14, 2014 4.838 4.756 4.756 4.756 16,981,306 +0.06(+1.36%)
Feb 13, 2014 4.565 4.745 4.464 4.692 24,772,104 +0.00(+0.00%)
Feb 12, 2014 4.934 4.956 4.665 4.692 15,545,028 -0.20(-4.10%)
Feb 11, 2014 4.665 4.920 4.656 4.893 19,145,444 +0.26(+5.50%)
Feb 10, 2014 4.464 4.656 4.455 4.638 17,324,222 +0.25(+5.60%)
Feb 07, 2014 4.218 4.446 4.200 4.392 10,663,383 +0.22(+5.24%)
Feb 06, 2014 4.182 4.209 4.109 4.173 5,022,061 +0.01(+0.22%)
Feb 05, 2014 4.255 4.282 4.164 4.164 8,280,613 -0.04(-0.87%)
Feb 04, 2014 4.132 4.209 4.109 4.200 7,580,472 +0.05(+1.10%)
Feb 03, 2014 4.237 4.255 4.146 4.155 9,770,261 -0.02(-0.44%)
Jan 31, 2014 4.200 4.255 4.109 4.173 8,559,349 -0.02(-0.43%)
Jan 30, 2014 4.141 4.237 4.118 4.191 9,069,350 -0.06(-1.50%)
Jan 29, 2014 4.246 4.264 4.136 4.255 8,118,472 +0.08(+1.97%)
Jan 28, 2014 4.127 4.191 4.077 4.173 7,088,234 +0.08(+2.00%)
Jan 27, 2014 4.182 4.200 4.091 4.091 9,967,927 -0.15(-3.44%)
Jan 24, 2014 4.364 4.382 4.155 4.237 13,290,530 -0.07(-1.69%)
Jan 23, 2014 4.282 4.364 4.269 4.310 10,007,085 +0.09(+2.16%)
Jan 22, 2014 4.382 4.392 4.182 4.218 10,842,153 -0.15(-3.54%)
Jan 21, 2014 4.300 4.428 4.246 4.373 10,188,111 +0.05(+1.27%)
Jan 17, 2014 4.182 4.319 4.319 4.319 14,298,435 +0.18(+4.41%)
Jan 16, 2014 4.155 4.164 4.082 4.136 6,161,821 +0.04(+0.89%)
Jan 15, 2014 4.064 4.141 4.064 4.100 7,411,788 +0.04(+0.90%)
Jan 14, 2014 4.118 4.237 4.059 4.064 10,082,533 -0.11(-2.62%)
Jan 13, 2014 4.127 4.173 4.054 4.173 16,927,650 +0.07(+1.78%)
Jan 10, 2014 4.091 4.127 4.054 4.100 12,563,957 +0.05(+1.35%)
Jan 09, 2014 4.118 4.118 4.018 4.045 11,209,497 -0.10(-2.42%)
Jan 08, 2014 4.109 4.182 4.082 4.146 9,488,164 -0.04(-0.87%)
Jan 07, 2014 4.146 4.182 4.100 4.182 6,666,012 -0.01(-0.22%)
Jan 06, 2014 4.155 4.218 4.136 4.191 7,525,083 +0.08(+2.00%)
Jan 03, 2014 4.118 4.209 4.100 4.109 12,168,938 +0.03(+0.67%)
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.