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 )

7.415 +0.015 (+0.20%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 10, 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 (%)
Dec 31, 2015 1.487 1.487 1.487 1.487 6,509,374 -0.01(-0.55%)
Dec 30, 2015 1.495 1.528 1.479 1.495 6,788,952 -0.03(-2.14%)
Dec 29, 2015 1.536 1.569 1.495 1.528 7,021,540 +0.03(+2.19%)
Dec 28, 2015 1.569 1.585 1.487 1.495 5,987,487 -0.10(-6.15%)
Dec 24, 2015 1.553 1.594 1.594 1.594 4,896,929 +0.05(+3.17%)
Dec 23, 2015 1.545 1.585 1.536 1.545 6,985,495 -0.01(-0.53%)
Dec 22, 2015 1.528 1.569 1.520 1.553 7,794,895 +0.00(+0.00%)
Dec 21, 2015 1.553 1.594 1.528 1.553 10,423,460 +0.02(+1.06%)
Dec 18, 2015 1.504 1.585 1.463 1.536 19,900,122 +0.08(+5.62%)
Dec 17, 2015 1.520 1.520 1.430 1.455 10,161,212 -0.13(-8.25%)
Dec 16, 2015 1.577 1.594 1.495 1.585 13,580,927 +0.04(+2.65%)
Dec 15, 2015 1.569 1.569 1.479 1.545 10,768,548 +0.02(+1.07%)
Dec 14, 2015 1.626 1.634 1.512 1.528 12,977,256 -0.12(-7.43%)
Dec 11, 2015 1.577 1.692 1.561 1.651 14,351,069 +0.06(+3.59%)
Dec 10, 2015 1.594 1.651 1.569 1.594 9,225,386 -0.01(-0.51%)
Dec 09, 2015 1.610 1.634 1.557 1.602 7,898,451 +0.02(+1.55%)
Dec 08, 2015 1.634 1.651 1.545 1.577 9,210,324 -0.06(-3.50%)
Dec 07, 2015 1.700 1.724 1.602 1.634 9,922,528 -0.11(-6.10%)
Dec 04, 2015 1.659 1.745 1.659 1.741 12,146,698 +0.10(+5.97%)
Dec 03, 2015 1.651 1.675 1.585 1.643 12,043,154 +0.02(+1.00%)
Dec 02, 2015 1.634 1.675 1.577 1.626 10,124,316 -0.05(-2.93%)
Dec 01, 2015 1.577 1.683 1.577 1.675 10,075,872 +0.11(+6.77%)
Nov 30, 2015 1.553 1.602 1.540 1.569 8,873,199 +0.03(+2.13%)
Nov 27, 2015 1.536 1.563 1.528 1.536 4,244,322 -0.04(-2.59%)
Nov 25, 2015 1.561 1.577 1.577 1.577 8,402,043 +0.00(+0.00%)
Nov 24, 2015 1.479 1.589 1.463 1.577 15,442,148 +0.15(+10.29%)
Nov 23, 2015 1.422 1.471 1.406 1.430 7,167,523 +0.00(+0.00%)
Nov 20, 2015 1.528 1.545 1.430 1.430 9,777,961 -0.10(-6.42%)
Nov 19, 2015 1.512 1.545 1.487 1.528 8,604,835 +0.04(+2.75%)
Nov 18, 2015 1.438 1.487 1.406 1.487 8,325,642 +0.06(+4.00%)
Nov 17, 2015 1.504 1.520 1.430 1.430 8,379,546 -0.09(-5.91%)
Nov 16, 2015 1.520 1.560 1.495 1.520 7,591,487 +0.02(+1.64%)
Nov 13, 2015 1.430 1.504 1.430 1.495 9,018,679 +0.03(+2.23%)
Nov 12, 2015 1.397 1.504 1.397 1.463 9,844,050 -0.01(-0.56%)
Nov 11, 2015 1.455 1.500 1.422 1.471 9,856,130 +0.02(+1.70%)
Nov 10, 2015 1.438 1.471 1.422 1.446 10,925,566 -0.05(-3.28%)
Nov 09, 2015 1.438 1.504 1.422 1.495 12,199,008 +0.05(+3.39%)
Nov 06, 2015 1.471 1.495 1.422 1.446 12,562,196 -0.09(-5.85%)
Nov 05, 2015 1.585 1.594 1.487 1.536 15,689,890 -0.08(-5.05%)
Nov 04, 2015 1.683 1.708 1.610 1.618 9,970,961 -0.06(-3.41%)
Nov 03, 2015 1.634 1.700 1.610 1.675 10,588,965 -0.02(-0.97%)
Nov 02, 2015 1.634 1.716 1.610 1.692 8,717,119 +0.05(+2.99%)
Oct 30, 2015 1.700 1.757 1.643 1.643 12,136,681 -0.07(-4.29%)
Oct 29, 2015 1.765 1.798 1.655 1.716 13,171,841 -0.06(-3.23%)
Oct 28, 2015 1.888 1.961 1.765 1.773 25,603,488 -0.09(-4.82%)
Oct 27, 2015 1.839 1.896 1.806 1.863 6,049,718 +0.01(+0.44%)
Oct 26, 2015 1.888 1.937 1.847 1.855 12,224,742 -0.05(-2.57%)
Oct 23, 2015 1.855 1.920 1.782 1.904 13,397,782 +0.07(+3.56%)
Oct 22, 2015 1.724 1.863 1.724 1.839 15,949,601 +0.12(+7.14%)
Oct 21, 2015 1.765 1.782 1.716 1.716 9,088,181 -0.08(-4.55%)
Oct 20, 2015 1.724 1.814 1.724 1.798 11,479,444 +0.11(+6.28%)
Oct 19, 2015 1.732 1.790 1.667 1.692 15,732,860 -0.07(-3.72%)
Oct 16, 2015 1.855 1.888 1.757 1.757 16,258,144 -0.09(-4.87%)
Oct 15, 2015 1.831 1.871 1.777 1.847 18,377,026 -0.01(-0.44%)
Oct 14, 2015 1.757 1.871 1.753 1.855 18,035,850 +0.15(+8.61%)
Oct 13, 2015 1.700 1.757 1.692 1.708 9,194,572 +0.04(+2.45%)
Oct 12, 2015 1.863 1.888 1.606 1.667 21,112,806 -0.16(-8.93%)
Oct 09, 2015 1.831 1.859 1.799 1.831 20,376,838 +0.09(+5.16%)
Oct 08, 2015 1.692 1.855 1.692 1.741 14,365,315 -0.02(-1.39%)
Oct 07, 2015 1.741 1.790 1.724 1.765 17,558,056 +0.01(+0.47%)
Oct 06, 2015 1.692 1.782 1.675 1.757 17,762,262 +0.10(+5.91%)
Oct 05, 2015 1.487 1.659 1.487 1.659 13,661,209 +0.16(+10.93%)
Oct 02, 2015 1.430 1.504 1.406 1.495 9,421,836 +0.12(+8.93%)
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.