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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 5.903 6.004 5.820 5.970 15,040,716 +0.03(+0.42%)
Nov 27, 2020 5.862 5.970 5.820 5.945 7,684,340 -0.01(-0.14%)
Nov 25, 2020 5.920 6.054 5.845 5.954 15,195,031 +0.05(+0.85%)
Nov 24, 2020 5.770 5.937 5.753 5.903 17,796,532 -0.03(-0.58%)
Nov 23, 2020 6.153 6.186 5.913 5.938 16,265,109 -0.29(-4.65%)
Nov 20, 2020 6.310 6.410 6.194 6.227 12,617,369 +0.00(+0.00%)
Nov 19, 2020 6.153 6.310 6.112 6.227 12,523,230 -0.01(-0.13%)
Nov 18, 2020 6.410 6.443 6.211 6.236 14,486,883 -0.20(-3.09%)
Nov 17, 2020 6.534 6.584 6.393 6.434 15,947,401 -0.10(-1.52%)
Nov 16, 2020 6.559 6.650 6.459 6.534 12,234,993 -0.11(-1.62%)
Nov 13, 2020 6.683 6.699 6.567 6.642 14,963,888 +0.07(+1.01%)
Nov 12, 2020 6.451 6.658 6.426 6.575 22,698,136 +0.23(+3.66%)
Nov 11, 2020 6.352 6.418 6.269 6.343 15,464,831 -0.09(-1.42%)
Nov 10, 2020 6.699 6.815 6.385 6.434 23,300,494 -0.24(-3.60%)
Nov 09, 2020 6.625 6.708 6.352 6.675 26,300,806 -0.56(-7.78%)
Nov 06, 2020 7.395 7.428 7.163 7.238 11,800,096 -0.08(-1.13%)
Nov 05, 2020 7.105 7.362 7.097 7.321 20,666,986 +0.60(+9.00%)
Nov 04, 2020 6.799 6.890 6.658 6.716 11,696,942 -0.09(-1.34%)
Nov 03, 2020 6.857 6.898 6.733 6.807 12,509,996 +0.02(+0.24%)
Nov 02, 2020 6.733 6.791 6.542 6.791 11,316,233 +0.19(+2.89%)
Oct 30, 2020 6.608 6.658 6.385 6.600 14,405,032 +0.10(+1.53%)
Oct 29, 2020 6.401 6.584 6.401 6.501 16,267,708 +0.02(+0.38%)
Oct 28, 2020 6.981 7.014 6.459 6.476 29,016,092 -0.77(-10.63%)
Oct 27, 2020 7.097 7.254 7.022 7.246 12,393,188 +0.20(+2.82%)
Oct 26, 2020 7.072 7.205 7.022 7.047 11,793,934 -0.08(-1.16%)
Oct 23, 2020 7.254 7.287 7.056 7.130 12,836,661 -0.14(-1.94%)
Oct 22, 2020 7.453 7.478 7.196 7.271 14,897,397 -0.28(-3.73%)
Oct 21, 2020 7.552 7.710 7.478 7.552 13,698,579 +0.12(+1.56%)
Oct 20, 2020 7.403 7.503 7.304 7.437 9,951,349 -0.02(-0.22%)
Oct 19, 2020 7.610 7.635 7.354 7.453 9,697,419 -0.09(-1.21%)
Oct 16, 2020 7.660 7.685 7.536 7.544 7,407,739 -0.07(-0.98%)
Oct 15, 2020 7.619 7.735 7.536 7.619 8,597,229 -0.12(-1.60%)
Oct 14, 2020 7.619 7.801 7.519 7.743 11,770,165 +0.22(+2.97%)
Oct 13, 2020 7.486 7.569 7.263 7.519 11,027,674 -0.06(-0.77%)
Oct 12, 2020 7.528 7.644 7.412 7.577 7,513,060 +0.04(+0.55%)
Oct 09, 2020 7.337 7.552 7.312 7.536 14,655,962 +0.40(+5.57%)
Oct 08, 2020 7.056 7.180 6.998 7.138 14,438,715 +0.16(+2.25%)
Oct 07, 2020 7.254 7.312 6.964 6.981 16,756,921 -0.12(-1.75%)
Oct 06, 2020 7.557 7.590 7.097 7.106 18,145,542 -0.40(-5.36%)
Oct 05, 2020 7.344 7.648 7.327 7.508 12,408,617 +0.21(+2.81%)
Oct 02, 2020 7.409 7.467 7.270 7.303 9,428,191 -0.13(-1.77%)
Oct 01, 2020 7.368 7.549 7.270 7.434 13,454,946 +0.19(+2.61%)
Sep 30, 2020 7.311 7.331 7.122 7.245 10,428,279 -0.10(-1.34%)
Sep 29, 2020 7.327 7.459 7.295 7.344 9,845,270 +0.06(+0.79%)
Sep 28, 2020 7.303 7.303 7.073 7.286 19,378,810 +0.10(+1.37%)
Sep 25, 2020 7.188 7.245 7.040 7.188 13,795,949 -0.07(-1.02%)
Sep 24, 2020 6.646 7.270 6.613 7.262 22,762,684 +0.51(+7.54%)
Sep 23, 2020 7.393 7.418 6.719 6.752 38,435,940 -0.81(-10.75%)
Sep 22, 2020 7.639 7.664 7.467 7.566 15,296,820 -0.02(-0.22%)
Sep 21, 2020 7.935 8.198 7.533 7.582 38,846,012 -0.63(-7.70%)
Sep 18, 2020 7.952 8.473 7.878 8.215 41,252,112 +0.53(+6.95%)
Sep 17, 2020 7.377 7.722 7.311 7.681 16,169,573 +0.02(+0.21%)
Sep 16, 2020 7.763 7.763 7.549 7.664 16,388,924 +0.02(+0.32%)
Sep 15, 2020 7.755 7.833 7.520 7.639 17,461,232 +0.03(+0.43%)
Sep 14, 2020 7.344 7.623 7.344 7.607 19,077,424 +0.38(+5.23%)
Sep 11, 2020 7.409 7.492 7.184 7.229 12,713,596 -0.09(-1.23%)
Sep 10, 2020 7.623 7.664 7.253 7.319 21,017,754 -0.21(-2.84%)
Sep 09, 2020 7.106 7.541 7.089 7.533 17,978,608 +0.52(+7.38%)
Sep 08, 2020 6.884 7.179 6.769 7.015 14,045,339 -0.07(-1.04%)
Sep 04, 2020 7.097 7.147 6.810 7.089 17,281,852 -0.07(-1.03%)
Sep 03, 2020 7.122 7.237 6.933 7.163 20,302,740 -0.09(-1.25%)
Sep 02, 2020 7.106 7.262 6.900 7.253 13,539,901 +0.06(+0.80%)
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.