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

- Apartments

Recent Quotes

My Watchlist

Indicators

Kinross Gold Corporation (NY: KGC )

11.27 -0.14 (-1.23%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	11.41	11.42	11.18	11.27	22,321,348	-0.14(-1.23%)
Feb 13, 2025	11.91	11.92	11.31	11.41	36,535,496	-0.74(-6.09%)
Feb 12, 2025	11.85	12.27	11.84	12.15	21,805,388	+0.09(+0.75%)
Feb 11, 2025	11.93	12.24	11.84	12.06	22,557,352	-0.06(-0.50%)
Feb 10, 2025	12.18	12.29	11.99	12.12	24,914,872	+0.25(+2.11%)
Feb 07, 2025	12.01	12.05	11.80	11.87	17,239,216	-0.04(-0.34%)
Feb 06, 2025	11.81	11.94	11.68	11.91	23,156,012	+0.03(+0.25%)
Feb 05, 2025	11.56	12.02	11.56	11.88	24,445,870	+0.41(+3.57%)
Feb 04, 2025	11.63	11.67	11.40	11.47	22,671,106	+0.02(+0.17%)
Feb 03, 2025	11.34	11.68	11.27	11.45	21,587,228	+0.17(+1.51%)
Jan 31, 2025	11.54	11.63	11.26	11.28	20,414,472	-0.21(-1.83%)
Jan 30, 2025	11.40	11.67	11.34	11.49	24,716,338	+0.37(+3.33%)
Jan 29, 2025	10.92	11.31	10.88	11.12	23,630,450	+0.25(+2.30%)
Jan 28, 2025	10.64	10.95	10.53	10.87	23,815,244	+0.25(+2.35%)
Jan 27, 2025	10.56	10.71	10.32	10.62	25,992,248	-0.07(-0.65%)
Jan 24, 2025	10.70	10.80	10.57	10.69	18,417,824	+0.18(+1.71%)
Jan 23, 2025	10.56	10.56	10.28	10.51	22,262,178	-0.13(-1.22%)
Jan 22, 2025	10.74	10.79	10.49	10.64	15,546,506	+0.00(+0.00%)
Jan 21, 2025	10.48	10.80	10.48	10.64	15,186,283	+0.33(+3.20%)
Jan 17, 2025	10.16	10.41	10.06	10.31	21,221,320	+0.08(+0.78%)
Jan 16, 2025	10.72	10.75	10.21	10.23	24,868,316	-0.43(-4.03%)
Jan 15, 2025	10.80	10.81	10.45	10.66	20,192,892	+0.06(+0.57%)
Jan 14, 2025	10.12	10.60	10.10	10.60	19,638,116	+0.54(+5.37%)
Jan 13, 2025	10.22	10.28	10.01	10.06	18,294,464	-0.38(-3.64%)
Jan 10, 2025	10.64	10.77	10.32	10.44	28,591,174	+0.06(+0.58%)
Jan 08, 2025	9.930	10.42	9.830	10.38	28,754,648	+0.48(+4.85%)
Jan 07, 2025	9.900	10.15	9.810	9.900	19,839,692	+0.21(+2.17%)
Jan 06, 2025	9.790	9.930	9.640	9.690	20,271,410	-0.09(-0.92%)
Jan 03, 2025	9.850	9.919	9.730	9.780	18,003,486	-0.10(-1.01%)
Jan 02, 2025	9.380	9.910	9.360	9.880	20,391,134	+0.61(+6.58%)
Dec 31, 2024				9.270	0	+0.10(+1.09%)
Dec 30, 2024	9.200	9.240	9.040	9.170	12,839,792	-0.14(-1.50%)
Dec 27, 2024	9.200	9.370	9.190	9.310	10,647,502	-0.07(-0.75%)
Dec 26, 2024	9.450	9.460	9.370	9.380	6,788,565	-0.05(-0.53%)
Dec 24, 2024	9.370	9.445	9.254	9.430	10,183,394	+0.10(+1.07%)
Dec 23, 2024	9.180	9.390	9.120	9.330	18,925,968	+0.08(+0.86%)
Dec 20, 2024	9.170	9.340	9.080	9.250	25,658,442	+0.18(+1.93%)
Dec 19, 2024	9.080	9.235	9.030	9.075	16,415,016	+0.04(+0.50%)
Dec 18, 2024	9.570	9.580	8.995	9.030	19,837,776	-0.54(-5.64%)
Dec 17, 2024	9.550	9.660	9.480	9.570	18,125,928	-0.19(-1.95%)
Dec 16, 2024	9.785	9.820	9.610	9.760	20,871,360	-0.01(-0.10%)
Dec 13, 2024	9.940	10.04	9.670	9.770	15,684,542	-0.28(-2.79%)
Dec 12, 2024	10.40	10.41	10.04	10.05	17,066,826	-0.51(-4.83%)
Dec 11, 2024	10.11	10.57	10.10	10.56	12,506,738	+0.48(+4.76%)
Dec 10, 2024	10.04	10.20	10.01	10.08	16,901,686	+0.16(+1.61%)
Dec 09, 2024	10.04	10.15	9.890	9.920	17,579,892	+0.17(+1.74%)
Dec 06, 2024	9.840	9.880	9.690	9.750	13,222,976	-0.15(-1.52%)
Dec 05, 2024	9.920	10.11	9.820	9.900	12,584,254	-0.04(-0.40%)
Dec 04, 2024	9.870	10.12	9.840	9.940	15,056,849	+0.02(+0.20%)
Dec 03, 2024	9.660	10.04	9.660	9.920	16,328,883	+0.39(+4.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kinross Gold Corporation (NY: KGC )

Historical Prices