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 (%)
Sep 30, 2015 1.505 1.587 1.477 1.568 10,390,576 +0.05(+2.99%)
Sep 29, 2015 1.468 1.564 1.468 1.523 12,178,521 +0.06(+4.38%)
Sep 28, 2015 1.477 1.495 1.450 1.459 8,553,941 -0.07(-4.76%)
Sep 25, 2015 1.523 1.577 1.505 1.532 8,692,873 -0.03(-1.75%)
Sep 24, 2015 1.532 1.559 1.495 1.559 11,759,045 +0.10(+6.87%)
Sep 23, 2015 1.532 1.536 1.441 1.459 6,841,615 -0.03(-1.84%)
Sep 22, 2015 1.532 1.541 1.468 1.486 8,529,647 -0.09(-5.78%)
Sep 21, 2015 1.669 1.696 1.577 1.577 11,554,960 -0.11(-6.49%)
Sep 18, 2015 1.678 1.705 1.596 1.687 25,778,064 +0.15(+9.47%)
Sep 17, 2015 1.468 1.559 1.422 1.541 14,330,010 +0.07(+4.97%)
Sep 16, 2015 1.386 1.468 1.372 1.468 9,551,369 +0.14(+10.27%)
Sep 15, 2015 1.350 1.386 1.304 1.331 9,221,600 -0.02(-1.35%)
Sep 14, 2015 1.386 1.432 1.340 1.350 8,773,004 -0.04(-2.63%)
Sep 11, 2015 1.395 1.395 1.231 1.386 26,490,070 -0.02(-1.30%)
Sep 10, 2015 1.432 1.432 1.386 1.404 9,929,127 -0.01(-0.65%)
Sep 09, 2015 1.413 1.445 1.377 1.413 11,912,373 -0.02(-1.27%)
Sep 08, 2015 1.523 1.536 1.432 1.432 13,270,571 -0.08(-5.42%)
Sep 04, 2015 1.514 1.514 1.514 1.514 13,367,202 +0.00(+0.00%)
Sep 03, 2015 1.523 1.600 1.505 1.514 19,849,352 -0.04(-2.35%)
Sep 02, 2015 1.541 1.587 1.486 1.550 8,972,047 +0.01(+0.59%)
Sep 01, 2015 1.650 1.678 1.541 1.541 9,522,049 -0.09(-5.59%)
Aug 31, 2015 1.605 1.641 1.559 1.632 10,837,340 -0.05(-2.72%)
Aug 28, 2015 1.550 1.678 1.550 1.678 10,706,310 +0.11(+6.98%)
Aug 27, 2015 1.495 1.605 1.477 1.568 14,741,219 +0.09(+6.17%)
Aug 26, 2015 1.550 1.568 1.477 1.477 10,045,924 -0.11(-6.90%)
Aug 25, 2015 1.705 1.705 1.532 1.587 15,550,437 -0.06(-3.87%)
Aug 24, 2015 1.787 1.869 1.650 1.650 15,668,452 -0.24(-12.56%)
Aug 21, 2015 1.979 1.997 1.860 1.887 13,078,271 -0.06(-3.27%)
Aug 20, 2015 1.951 1.979 1.924 1.951 14,151,871 +0.05(+2.88%)
Aug 19, 2015 1.851 1.942 1.837 1.897 14,907,406 +0.07(+4.00%)
Aug 18, 2015 1.824 1.906 1.815 1.824 7,263,527 -0.05(-2.91%)
Aug 17, 2015 1.842 1.887 1.796 1.878 10,188,051 +0.07(+4.04%)
Aug 14, 2015 1.887 1.906 1.742 1.805 9,344,931 -0.04(-1.98%)
Aug 13, 2015 1.887 1.933 1.805 1.842 9,265,848 -0.12(-6.05%)
Aug 12, 2015 1.951 1.970 1.901 1.960 19,367,046 +0.07(+3.86%)
Aug 11, 2015 1.906 1.942 1.833 1.887 15,188,995 +0.01(+0.49%)
Aug 10, 2015 1.696 1.887 1.682 1.878 14,874,906 +0.18(+10.75%)
Aug 07, 2015 1.660 1.751 1.650 1.696 8,697,660 +0.04(+2.20%)
Aug 06, 2015 1.559 1.696 1.523 1.660 14,178,089 +0.12(+7.69%)
Aug 05, 2015 1.550 1.596 1.514 1.541 9,006,568 +0.00(+0.00%)
Aug 04, 2015 1.577 1.605 1.514 1.541 10,437,333 -0.02(-1.17%)
Aug 03, 2015 1.669 1.687 1.550 1.559 7,625,222 -0.10(-6.04%)
Jul 31, 2015 1.632 1.687 1.596 1.660 12,610,412 +0.09(+5.81%)
Jul 30, 2015 1.696 1.705 1.541 1.568 12,124,740 -0.06(-3.91%)
Jul 29, 2015 1.550 1.673 1.541 1.632 10,286,564 +0.10(+6.55%)
Jul 28, 2015 1.550 1.596 1.532 1.532 8,031,245 +0.00(+0.00%)
Jul 27, 2015 1.550 1.696 1.527 1.532 13,829,994 -0.01(-0.59%)
Jul 24, 2015 1.486 1.587 1.459 1.541 17,571,072 +0.03(+1.81%)
Jul 23, 2015 1.587 1.605 1.505 1.514 10,875,917 -0.05(-3.49%)
Jul 22, 2015 1.514 1.596 1.486 1.568 14,448,803 +0.01(+0.58%)
Jul 21, 2015 1.568 1.596 1.514 1.559 17,517,190 +0.05(+3.01%)
Jul 20, 2015 1.669 1.678 1.514 1.514 20,679,746 -0.22(-12.63%)
Jul 17, 2015 1.796 1.805 1.732 1.732 11,168,182 -0.11(-5.94%)
Jul 16, 2015 1.824 1.915 1.792 1.842 9,306,003 +0.01(+0.50%)
Jul 15, 2015 1.851 1.878 1.815 1.833 8,272,790 -0.05(-2.43%)
Jul 14, 2015 1.869 1.915 1.860 1.878 6,796,650 +0.01(+0.49%)
Jul 13, 2015 1.878 1.915 1.851 1.869 15,909,675 -0.05(-2.84%)
Jul 10, 2015 1.997 1.997 1.897 1.924 13,098,066 -0.07(-3.65%)
Jul 09, 2015 2.061 2.061 1.970 1.997 8,441,205 -0.04(-1.79%)
Jul 08, 2015 2.043 2.079 2.015 2.033 5,842,160 -0.01(-0.45%)
Jul 07, 2015 2.043 2.088 1.997 2.043 9,984,437 -0.05(-2.18%)
Jul 06, 2015 2.052 2.152 2.033 2.088 7,912,319 +0.02(+0.88%)
Jul 02, 2015 2.061 2.070 2.070 2.070 7,432,145 +0.05(+2.25%)
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.