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 )

7.850 +0.050 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 28, 2021 6.738 6.882 6.679 6.874 11,418,794 +0.11(+1.63%)
May 27, 2021 6.848 6.874 6.747 6.764 16,726,063 -0.11(-1.60%)
May 26, 2021 6.916 6.959 6.844 6.874 11,616,711 +0.03(+0.37%)
May 25, 2021 6.806 6.874 6.721 6.848 12,310,157 +0.03(+0.37%)
May 24, 2021 6.815 6.865 6.764 6.823 9,064,953 +0.00(+0.00%)
May 21, 2021 6.942 6.942 6.755 6.823 19,762,008 -0.07(-0.99%)
May 20, 2021 6.857 6.925 6.776 6.891 15,774,895 +0.09(+1.37%)
May 19, 2021 6.899 7.065 6.730 6.798 22,371,888 -0.18(-2.55%)
May 18, 2021 7.052 7.052 6.870 6.976 18,022,694 -0.03(-0.48%)
May 17, 2021 6.628 7.078 6.611 7.010 29,416,698 +0.41(+6.17%)
May 14, 2021 6.467 6.611 6.433 6.602 16,268,874 +0.24(+3.73%)
May 13, 2021 6.187 6.390 6.144 6.365 16,175,862 +0.15(+2.46%)
May 12, 2021 6.373 6.441 6.153 6.212 26,153,016 -0.29(-4.44%)
May 11, 2021 6.407 6.551 6.373 6.501 16,042,242 -0.07(-1.03%)
May 10, 2021 6.662 6.755 6.543 6.568 21,415,740 +0.00(+0.00%)
May 07, 2021 6.551 6.645 6.501 6.568 16,315,943 +0.13(+1.98%)
May 06, 2021 6.229 6.543 6.229 6.441 19,106,926 +0.25(+3.97%)
May 05, 2021 6.187 6.195 6.102 6.195 9,189,128 +0.04(+0.69%)
May 04, 2021 6.229 6.365 6.076 6.153 14,628,103 -0.10(-1.63%)
May 03, 2021 6.102 6.297 6.085 6.254 14,915,264 +0.28(+4.69%)
Apr 30, 2021 6.017 6.059 5.957 5.974 11,014,622 -0.06(-0.98%)
Apr 29, 2021 6.144 6.144 5.983 6.034 10,474,455 -0.11(-1.80%)
Apr 28, 2021 6.042 6.195 5.974 6.144 10,161,645 +0.07(+1.12%)
Apr 27, 2021 6.254 6.254 6.068 6.076 9,239,337 -0.16(-2.59%)
Apr 26, 2021 6.246 6.263 6.153 6.237 10,031,427 +0.00(+0.00%)
Apr 23, 2021 6.484 6.501 6.229 6.237 14,050,201 -0.16(-2.52%)
Apr 22, 2021 6.475 6.475 6.348 6.399 11,588,329 -0.15(-2.33%)
Apr 21, 2021 6.492 6.602 6.458 6.551 13,876,086 +0.11(+1.71%)
Apr 20, 2021 6.314 6.484 6.284 6.441 13,421,367 +0.12(+1.88%)
Apr 19, 2021 6.348 6.365 6.271 6.322 10,197,060 -0.04(-0.67%)
Apr 16, 2021 6.424 6.433 6.314 6.365 11,459,218 +0.03(+0.54%)
Apr 15, 2021 6.178 6.390 6.170 6.331 16,541,019 +0.25(+4.19%)
Apr 14, 2021 6.221 6.221 6.042 6.076 10,114,290 -0.15(-2.45%)
Apr 13, 2021 6.170 6.314 6.170 6.229 10,913,289 +0.09(+1.52%)
Apr 12, 2021 6.254 6.254 6.110 6.136 11,091,137 -0.15(-2.43%)
Apr 09, 2021 6.187 6.297 6.144 6.288 13,191,764 -0.04(-0.67%)
Apr 08, 2021 6.204 6.356 6.204 6.331 19,420,138 +0.25(+4.04%)
Apr 07, 2021 6.119 6.144 6.068 6.085 10,948,000 -0.07(-1.10%)
Apr 06, 2021 6.025 6.195 6.008 6.153 18,164,750 +0.18(+2.98%)
Apr 05, 2021 5.991 6.025 5.890 5.974 13,862,938 +0.02(+0.28%)
Apr 01, 2021 5.754 5.983 5.703 5.957 22,227,562 +0.30(+5.25%)
Mar 31, 2021 5.499 5.728 5.482 5.660 14,093,685 +0.20(+3.57%)
Mar 30, 2021 5.533 5.550 5.457 5.465 18,005,250 -0.24(-4.17%)
Mar 29, 2021 5.643 5.703 5.559 5.703 13,207,335 +0.00(+0.00%)
Mar 26, 2021 5.559 5.703 5.559 5.703 10,231,954 +0.13(+2.28%)
Mar 25, 2021 5.584 5.652 5.508 5.576 12,688,387 -0.05(-0.90%)
Mar 24, 2021 5.694 5.716 5.601 5.626 14,228,876 -0.08(-1.34%)
Mar 23, 2021 5.847 5.856 5.652 5.703 14,696,337 -0.19(-3.17%)
Mar 22, 2021 5.890 5.949 5.847 5.890 11,035,014 +0.02(+0.29%)
Mar 19, 2021 5.813 5.949 5.771 5.873 23,545,914 +0.07(+1.17%)
Mar 18, 2021 5.873 5.915 5.779 5.805 16,227,267 -0.19(-3.12%)
Mar 17, 2021 5.779 6.059 5.737 5.991 24,486,196 +0.15(+2.62%)
Mar 16, 2021 5.873 5.890 5.762 5.839 15,469,412 +0.00(+0.00%)
Mar 15, 2021 5.771 5.839 5.703 5.839 16,229,469 +0.13(+2.23%)
Mar 12, 2021 5.635 5.745 5.601 5.711 15,388,231 -0.07(-1.17%)
Mar 11, 2021 5.694 5.788 5.635 5.779 16,321,514 +0.14(+2.41%)
Mar 10, 2021 5.660 5.703 5.550 5.643 13,759,090 +0.02(+0.30%)
Mar 09, 2021 5.686 5.796 5.601 5.626 15,031,293 +0.16(+2.95%)
Mar 08, 2021 5.542 5.576 5.431 5.465 16,219,320 -0.09(-1.68%)
Mar 05, 2021 5.465 5.584 5.410 5.559 21,270,850 +0.08(+1.55%)
Mar 04, 2021 5.423 5.567 5.329 5.474 22,111,072 +0.06(+1.10%)
Mar 03, 2021 5.329 5.457 5.245 5.414 22,353,994 -0.05(-0.93%)
Mar 02, 2021 5.245 5.533 5.236 5.465 21,682,830 +0.27(+5.19%)
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.