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 )

7.420 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:05 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 (%)
Aug 31, 2020 7.336 7.451 7.246 7.270 17,099,412 -0.01(-0.11%)
Aug 28, 2020 7.098 7.373 7.049 7.279 16,745,333 +0.35(+5.08%)
Aug 27, 2020 7.254 7.254 6.820 6.927 21,013,972 -0.23(-3.20%)
Aug 26, 2020 6.886 7.148 6.877 7.156 19,006,506 +0.16(+2.22%)
Aug 25, 2020 6.976 7.000 6.804 7.000 14,880,880 +0.04(+0.59%)
Aug 24, 2020 7.172 7.189 6.918 6.959 15,352,047 -0.12(-1.73%)
Aug 21, 2020 7.164 7.189 6.967 7.082 13,156,655 -0.22(-3.03%)
Aug 20, 2020 7.172 7.369 7.123 7.303 15,794,891 +0.06(+0.79%)
Aug 19, 2020 7.442 7.557 7.180 7.246 18,777,584 -0.29(-3.91%)
Aug 18, 2020 7.868 7.893 7.459 7.541 22,210,146 -0.07(-0.97%)
Aug 17, 2020 7.451 7.704 7.385 7.614 26,252,338 +0.48(+6.77%)
Aug 14, 2020 7.205 7.238 7.033 7.131 16,703,562 -0.08(-1.14%)
Aug 13, 2020 7.082 7.287 7.066 7.213 19,438,072 +0.24(+3.40%)
Aug 12, 2020 7.213 7.246 6.967 6.976 21,954,800 -0.02(-0.23%)
Aug 11, 2020 7.025 7.369 6.877 6.992 36,960,996 -0.64(-8.37%)
Aug 10, 2020 7.762 8.024 7.622 7.631 16,032,287 -0.07(-0.96%)
Aug 07, 2020 7.819 7.901 7.614 7.704 23,604,640 -0.29(-3.59%)
Aug 06, 2020 8.269 8.277 7.893 7.991 27,603,846 -0.09(-1.11%)
Aug 05, 2020 8.089 8.351 7.966 8.081 38,238,004 +0.17(+2.17%)
Aug 04, 2020 7.598 7.925 7.483 7.909 23,051,416 +0.31(+4.09%)
Aug 03, 2020 7.688 7.745 7.385 7.598 20,123,064 -0.07(-0.96%)
Jul 31, 2020 7.295 7.680 7.246 7.672 25,395,682 +0.56(+7.83%)
Jul 30, 2020 7.058 7.270 6.935 7.115 20,641,066 -0.11(-1.47%)
Jul 29, 2020 7.229 7.320 6.967 7.221 28,347,660 +0.03(+0.46%)
Jul 28, 2020 7.000 7.221 6.894 7.189 17,810,014 +0.06(+0.80%)
Jul 27, 2020 7.221 7.360 7.041 7.131 31,842,344 +0.24(+3.44%)
Jul 24, 2020 6.836 6.927 6.787 6.894 17,846,046 +0.13(+1.94%)
Jul 23, 2020 6.951 7.033 6.615 6.763 24,384,832 -0.18(-2.59%)
Jul 22, 2020 7.017 7.049 6.861 6.943 20,095,212 +0.06(+0.83%)
Jul 21, 2020 6.869 7.008 6.771 6.886 23,728,352 +0.18(+2.69%)
Jul 20, 2020 6.550 6.755 6.517 6.705 16,713,924 +0.25(+3.93%)
Jul 17, 2020 6.288 6.476 6.247 6.452 15,342,815 +0.25(+3.96%)
Jul 16, 2020 6.239 6.353 6.141 6.206 14,100,601 -0.07(-1.04%)
Jul 15, 2020 6.272 6.288 6.083 6.272 16,097,851 -0.06(-0.91%)
Jul 14, 2020 5.977 6.337 5.952 6.329 19,751,520 +0.32(+5.31%)
Jul 13, 2020 6.353 6.434 5.977 6.010 20,278,260 -0.24(-3.80%)
Jul 10, 2020 6.296 6.321 6.149 6.247 14,747,633 -0.03(-0.52%)
Jul 09, 2020 6.296 6.370 6.091 6.280 21,179,142 +0.07(+1.05%)
Jul 08, 2020 6.181 6.296 6.120 6.214 22,944,280 +0.13(+2.15%)
Jul 07, 2020 5.944 6.132 5.920 6.083 18,332,936 +0.13(+2.20%)
Jul 06, 2020 5.911 6.026 5.846 5.952 18,300,804 +0.08(+1.39%)
Jul 02, 2020 5.862 6.001 5.829 5.870 22,404,750 -0.02(-0.42%)
Jul 01, 2020 5.903 5.920 5.731 5.895 16,592,962 -0.02(-0.28%)
Jun 30, 2020 5.739 6.001 5.674 5.911 24,319,670 +0.16(+2.85%)
Jun 29, 2020 5.641 5.780 5.584 5.748 22,470,708 +0.11(+2.03%)
Jun 26, 2020 5.412 5.682 5.371 5.633 21,335,182 +0.16(+2.84%)
Jun 25, 2020 5.461 5.486 5.322 5.477 16,524,972 -0.02(-0.30%)
Jun 24, 2020 5.535 5.641 5.387 5.494 22,083,930 -0.11(-1.90%)
Jun 23, 2020 5.633 5.690 5.551 5.600 21,615,320 +0.04(+0.74%)
Jun 22, 2020 5.396 5.731 5.379 5.559 27,627,238 +0.32(+6.09%)
Jun 19, 2020 5.183 5.396 5.117 5.240 23,718,840 +0.15(+2.89%)
Jun 18, 2020 5.109 5.232 5.076 5.093 12,524,925 -0.07(-1.27%)
Jun 17, 2020 5.134 5.265 5.109 5.158 13,837,872 +0.02(+0.48%)
Jun 16, 2020 5.355 5.428 5.093 5.134 26,178,082 -0.19(-3.54%)
Jun 15, 2020 4.912 5.371 4.814 5.322 25,824,648 +0.25(+5.01%)
Jun 12, 2020 5.199 5.256 5.020 5.068 20,576,578 -0.03(-0.64%)
Jun 11, 2020 5.436 5.502 4.986 5.101 34,688,616 -0.34(-6.17%)
Jun 10, 2020 5.199 5.445 5.019 5.436 26,643,280 +0.33(+6.41%)
Jun 09, 2020 5.199 5.215 5.084 5.109 16,179,738 +0.05(+0.97%)
Jun 08, 2020 5.093 5.158 4.994 5.060 19,681,542 -0.03(-0.64%)
Jun 05, 2020 4.929 5.093 4.904 5.093 22,820,266 -0.08(-1.58%)
Jun 04, 2020 5.215 5.224 5.052 5.174 32,427,490 +0.13(+2.60%)
Jun 03, 2020 5.125 5.150 4.937 5.043 27,169,066 -0.17(-3.30%)
Jun 02, 2020 5.567 5.567 5.199 5.215 26,683,222 -0.33(-5.91%)
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.