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 UNCHANGED
Streaming Delayed 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, 2017 3.164 3.237 3.137 3.201 10,294,338 +0.03(+0.86%)
Mar 30, 2017 3.137 3.219 3.137 3.173 7,994,791 +0.01(+0.29%)
Mar 29, 2017 3.091 3.191 3.064 3.164 9,236,637 +0.06(+2.06%)
Mar 28, 2017 3.210 3.228 3.059 3.100 14,450,006 -0.07(-2.30%)
Mar 27, 2017 3.201 3.210 3.137 3.173 9,601,383 +0.08(+2.65%)
Mar 24, 2017 3.128 3.155 3.082 3.091 7,902,430 -0.04(-1.17%)
Mar 23, 2017 3.182 3.210 3.073 3.128 13,291,249 -0.05(-1.72%)
Mar 22, 2017 3.201 3.205 3.118 3.182 8,168,518 +0.01(+0.29%)
Mar 21, 2017 3.173 3.237 3.137 3.173 12,314,264 +0.01(+0.29%)
Mar 20, 2017 3.146 3.173 3.073 3.164 8,892,060 +0.06(+2.06%)
Mar 17, 2017 3.155 3.182 3.055 3.100 14,606,515 -0.04(-1.16%)
Mar 16, 2017 3.237 3.263 3.091 3.137 12,250,479 -0.03(-0.86%)
Mar 15, 2017 2.945 3.182 2.872 3.164 21,014,890 +0.26(+8.78%)
Mar 14, 2017 2.945 3.000 2.881 2.909 13,472,117 -0.05(-1.85%)
Mar 13, 2017 3.018 3.018 2.913 2.963 11,379,446 -0.03(-0.91%)
Mar 10, 2017 2.927 3.018 2.909 2.991 11,434,994 +0.09(+3.14%)
Mar 09, 2017 2.963 2.991 2.891 2.900 8,561,750 -0.06(-2.15%)
Mar 08, 2017 2.927 3.018 2.918 2.963 8,745,199 -0.01(-0.31%)
Mar 07, 2017 2.982 3.027 2.918 2.973 9,964,410 -0.05(-1.51%)
Mar 06, 2017 3.064 3.087 2.945 3.018 10,511,689 -0.05(-1.78%)
Mar 03, 2017 3.000 3.105 2.982 3.073 17,443,884 +0.04(+1.20%)
Mar 02, 2017 3.109 3.155 3.018 3.036 17,174,780 -0.15(-4.58%)
Mar 01, 2017 3.118 3.246 3.082 3.182 16,329,499 -0.05(-1.41%)
Feb 28, 2017 3.328 3.346 3.182 3.228 14,036,833 -0.05(-1.39%)
Feb 27, 2017 3.474 3.593 3.246 3.273 16,176,590 -0.20(-5.77%)
Feb 24, 2017 3.456 3.565 3.410 3.474 12,176,685 +0.09(+2.70%)
Feb 23, 2017 3.529 3.538 3.383 3.383 11,973,451 -0.05(-1.33%)
Feb 22, 2017 3.474 3.492 3.310 3.429 15,684,056 -0.06(-1.83%)
Feb 21, 2017 3.429 3.529 3.424 3.492 11,886,413 -0.05(-1.29%)
Feb 17, 2017 3.538 3.538 3.538 0 -0.05(-1.27%)
Feb 16, 2017 3.556 3.625 3.511 3.584 13,508,841 -0.02(-0.51%)
Feb 15, 2017 3.565 3.629 3.529 3.602 10,119,563 +0.02(+0.51%)
Feb 14, 2017 3.702 3.702 3.565 3.584 12,055,822 -0.05(-1.26%)
Feb 13, 2017 3.693 3.693 3.602 3.629 12,832,914 -0.10(-2.69%)
Feb 10, 2017 3.675 3.766 3.647 3.729 12,335,636 -0.01(-0.24%)
Feb 09, 2017 3.821 3.857 3.684 3.739 13,303,801 -0.08(-2.15%)
Feb 08, 2017 3.748 3.830 3.734 3.821 15,084,285 +0.13(+3.46%)
Feb 07, 2017 3.702 3.848 3.675 3.693 17,470,066 -0.05(-1.46%)
Feb 06, 2017 3.611 3.757 3.574 3.748 10,770,620 +0.17(+4.85%)
Feb 03, 2017 3.574 3.611 3.538 3.574 9,189,739 +0.00(+0.00%)
Feb 02, 2017 3.647 3.656 3.556 3.574 11,891,600 +0.04(+1.03%)
Feb 01, 2017 3.429 3.565 3.410 3.538 19,119,268 -0.02(-0.51%)
Jan 31, 2017 3.483 3.565 3.447 3.556 17,913,324 +0.19(+5.69%)
Jan 30, 2017 3.310 3.438 3.292 3.365 16,544,510 +0.07(+2.22%)
Jan 27, 2017 3.255 3.301 3.219 3.292 11,334,114 +0.02(+0.56%)
Jan 26, 2017 3.283 3.365 3.246 3.273 12,308,205 -0.11(-3.23%)
Jan 25, 2017 3.447 3.465 3.319 3.383 12,118,444 -0.12(-3.39%)
Jan 24, 2017 3.429 3.565 3.419 3.501 19,549,190 +0.08(+2.40%)
Jan 23, 2017 3.328 3.438 3.292 3.419 16,442,769 +0.15(+4.46%)
Jan 20, 2017 3.228 3.315 3.173 3.273 10,538,202 +0.06(+1.99%)
Jan 19, 2017 3.219 3.292 3.164 3.210 12,266,640 -0.04(-1.12%)
Jan 18, 2017 3.301 3.365 3.191 3.246 15,412,234 -0.06(-1.93%)
Jan 17, 2017 3.237 3.319 3.191 3.310 17,438,004 +0.25(+8.04%)
Jan 13, 2017 3.064 3.064 3.064 0 +0.05(+1.51%)
Jan 12, 2017 3.155 3.182 2.982 3.018 15,905,252 -0.05(-1.78%)
Jan 11, 2017 3.064 3.114 2.963 3.073 16,826,744 -0.02(-0.59%)
Jan 10, 2017 3.073 3.123 3.032 3.091 9,548,582 +0.05(+1.50%)
Jan 09, 2017 3.118 3.128 3.032 3.046 11,292,204 -0.01(-0.30%)
Jan 06, 2017 3.109 3.146 2.991 3.055 13,302,201 -0.10(-3.18%)
Jan 05, 2017 3.073 3.201 3.046 3.155 16,524,259 +0.16(+5.17%)
Jan 04, 2017 3.055 3.064 2.973 3.000 12,200,138 +0.00(+0.00%)
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.