Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 2.977 3.050 2.964 2.968 17,398,224 -0.02(-0.61%)
Aug 30, 2022 3.086 3.095 2.968 2.986 16,416,060 -0.08(-2.65%)
Aug 29, 2022 3.077 3.149 3.041 3.068 14,648,586 -0.03(-0.88%)
Aug 26, 2022 3.312 3.330 3.059 3.095 20,365,694 -0.23(-6.81%)
Aug 25, 2022 3.330 3.339 3.258 3.321 12,230,973 +0.03(+0.82%)
Aug 24, 2022 3.176 3.294 3.131 3.294 19,818,472 +0.10(+3.12%)
Aug 23, 2022 3.158 3.294 3.140 3.195 12,568,270 +0.05(+1.44%)
Aug 22, 2022 3.122 3.204 3.099 3.149 14,649,704 -0.04(-1.14%)
Aug 19, 2022 3.131 3.204 3.059 3.185 37,032,144 +0.03(+0.86%)
Aug 18, 2022 3.050 3.167 3.041 3.158 18,570,626 +0.09(+2.95%)
Aug 17, 2022 3.167 3.176 3.054 3.068 18,811,230 -0.07(-2.34%)
Aug 16, 2022 3.115 3.159 3.079 3.141 10,867,849 +0.01(+0.28%)
Aug 15, 2022 3.106 3.150 3.079 3.132 12,845,750 -0.06(-1.94%)
Aug 12, 2022 3.141 3.239 3.141 3.195 11,445,926 +0.07(+2.27%)
Aug 11, 2022 3.159 3.221 3.115 3.124 19,132,416 +0.01(+0.28%)
Aug 10, 2022 3.088 3.186 3.070 3.115 18,285,394 +0.05(+1.74%)
Aug 09, 2022 3.106 3.124 2.990 3.061 12,655,563 -0.02(-0.58%)
Aug 08, 2022 3.035 3.159 3.008 3.079 17,550,022 +0.11(+3.58%)
Aug 05, 2022 3.017 3.017 2.911 2.973 27,110,946 -0.12(-3.74%)
Aug 04, 2022 3.017 3.150 2.977 3.088 19,697,920 +0.12(+4.19%)
Aug 03, 2022 3.061 3.070 2.902 2.964 20,072,124 -0.08(-2.62%)
Aug 02, 2022 3.079 3.186 3.044 3.044 23,191,886 -0.02(-0.58%)
Aug 01, 2022 3.026 3.106 3.026 3.061 14,275,010 +0.04(+1.17%)
Jul 29, 2022 3.026 3.070 2.919 3.026 23,627,830 +0.04(+1.19%)
Jul 28, 2022 2.902 2.990 2.826 2.990 39,048,772 +0.12(+4.33%)
Jul 27, 2022 2.786 2.875 2.746 2.866 20,951,496 +0.11(+3.86%)
Jul 26, 2022 2.786 2.835 2.733 2.760 23,898,682 -0.02(-0.64%)
Jul 25, 2022 2.902 2.902 2.742 2.777 26,294,582 -0.11(-3.69%)
Jul 22, 2022 2.937 3.053 2.875 2.884 27,751,848 +0.00(+0.00%)
Jul 21, 2022 2.857 2.928 2.813 2.884 21,150,704 +0.03(+0.93%)
Jul 20, 2022 2.911 2.946 2.848 2.857 17,558,822 -0.05(-1.83%)
Jul 19, 2022 2.893 2.955 2.848 2.911 22,531,414 +0.06(+2.18%)
Jul 18, 2022 2.804 2.893 2.777 2.848 29,990,108 +0.11(+3.88%)
Jul 15, 2022 2.831 2.831 2.662 2.742 23,052,978 -0.04(-1.28%)
Jul 14, 2022 2.857 2.857 2.698 2.777 35,004,924 -0.20(-6.57%)
Jul 13, 2022 2.857 3.061 2.857 2.973 21,696,684 +0.08(+2.76%)
Jul 12, 2022 2.946 2.982 2.848 2.893 14,669,645 -0.06(-2.10%)
Jul 11, 2022 2.937 3.035 2.902 2.955 12,011,971 -0.02(-0.60%)
Jul 08, 2022 2.999 3.035 2.919 2.973 19,407,084 -0.04(-1.18%)
Jul 07, 2022 2.982 3.079 2.955 3.008 19,437,976 +0.04(+1.50%)
Jul 06, 2022 2.999 3.008 2.857 2.964 23,810,702 -0.01(-0.30%)
Jul 05, 2022 3.186 3.212 2.888 2.973 34,901,164 -0.31(-9.46%)
Jul 01, 2022 3.150 3.305 3.106 3.283 20,332,800 +0.11(+3.35%)
Jun 30, 2022 3.292 3.319 3.150 3.177 21,249,108 -0.15(-4.53%)
Jun 29, 2022 3.408 3.408 3.257 3.328 19,743,408 -0.05(-1.57%)
Jun 28, 2022 3.647 3.674 3.372 3.381 28,635,514 -0.26(-7.07%)
Jun 27, 2022 3.585 3.638 3.505 3.638 18,063,300 +0.09(+2.50%)
Jun 24, 2022 3.523 3.567 3.399 3.550 24,990,056 +0.03(+0.76%)
Jun 23, 2022 3.700 3.723 3.505 3.523 28,936,636 -0.19(-5.02%)
Jun 22, 2022 3.736 3.842 3.683 3.709 20,061,160 -0.02(-0.48%)
Jun 21, 2022 3.603 3.811 3.594 3.727 28,538,416 +0.09(+2.44%)
Jun 17, 2022 3.656 3.740 3.563 3.638 109,516,792 -0.04(-0.97%)
Jun 16, 2022 3.603 3.731 3.514 3.674 50,415,920 +0.01(+0.24%)
Jun 15, 2022 3.665 3.771 3.536 3.665 46,375,280 +0.04(+1.23%)
Jun 14, 2022 3.780 3.780 3.541 3.620 42,648,000 -0.14(-3.77%)
Jun 13, 2022 3.913 3.967 3.754 3.762 45,839,724 -0.26(-6.40%)
Jun 10, 2022 3.762 4.055 3.709 4.020 18,476,752 +0.19(+4.86%)
Jun 09, 2022 3.958 3.967 3.833 3.833 19,086,116 -0.16(-4.00%)
Jun 08, 2022 3.984 4.029 3.931 3.993 14,711,202 -0.01(-0.22%)
Jun 07, 2022 3.949 4.007 3.922 4.002 8,559,572 +0.03(+0.67%)
Jun 06, 2022 4.091 4.091 3.922 3.975 15,497,823 -0.06(-1.54%)
Jun 03, 2022 4.109 4.157 4.011 4.038 21,058,986 -0.12(-2.99%)
Jun 02, 2022 3.984 4.197 3.984 4.162 16,152,889 +0.23(+5.87%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.