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
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
5.374
5.374
5.093
5.140
551,570
+0.07(+1.39%)
Sep 27, 2002
5.022
5.163
4.882
5.069
455,445
+0.14(+2.86%)
Sep 26, 2002
4.999
5.046
4.882
4.929
700,957
-0.31(-5.83%)
Sep 25, 2002
5.398
5.398
5.187
5.234
19,280,476
-0.21(-3.88%)
Sep 24, 2002
5.421
5.539
5.351
5.445
564,949
+0.14(+2.65%)
Sep 23, 2002
5.351
5.468
5.281
5.304
490,981
+0.00(+0.00%)
Sep 20, 2002
5.351
5.468
5.304
5.304
382,882
-0.05(-0.88%)
Sep 19, 2002
5.468
5.492
5.328
5.351
501,505
+0.09(+1.79%)
Sep 18, 2002
5.374
5.468
5.257
5.257
646,162
+0.00(+0.00%)
Sep 17, 2002
5.116
5.351
5.116
5.257
501,207
-0.19(-3.45%)
Sep 16, 2002
5.328
5.468
5.281
5.445
428,388
+0.05(+0.87%)
Sep 13, 2002
5.515
5.539
5.304
5.398
713,143
-0.12(-2.13%)
Sep 12, 2002
5.210
5.539
5.210
5.515
938,969
+0.42(+8.29%)
Sep 11, 2002
5.069
5.163
4.999
5.093
526,602
-0.21(-3.98%)
Sep 10, 2002
5.257
5.328
5.210
5.304
480,499
-0.14(-2.59%)
Sep 09, 2002
5.328
5.445
5.281
5.445
820,773
+0.33(+6.42%)
Sep 06, 2002
5.140
5.163
4.999
5.116
589,663
+0.02(+0.46%)
Sep 05, 2002
5.069
5.234
5.022
5.093
863,168
+0.16(+3.33%)
Sep 04, 2002
4.929
4.999
4.835
4.929
492,174
+0.00(+0.00%)
Sep 03, 2002
4.811
4.976
4.764
4.929
766,659
+0.26(+5.53%)
Aug 30, 2002
4.811
4.929
4.647
4.670
394,642
+0.02(+0.51%)
Aug 29, 2002
4.459
4.694
4.436
4.647
357,913
+0.33(+7.61%)
Aug 28, 2002
4.483
4.553
4.295
4.318
378,280
-0.12(-2.65%)
Aug 27, 2002
4.201
4.483
4.107
4.436
503,891
+0.33(+8.00%)
Aug 26, 2002
3.896
4.131
3.896
4.107
320,247
+0.21(+5.42%)
Aug 23, 2002
3.919
3.919
3.825
3.896
414,455
-0.02(-0.60%)
Aug 22, 2002
3.732
3.943
3.685
3.919
427,834
+0.09(+2.45%)
Aug 21, 2002
3.919
3.943
3.755
3.825
349,051
-0.16(-4.12%)
Aug 20, 2002
3.990
4.107
3.919
3.990
303,587
-0.38(-8.60%)
Aug 16, 2002
4.271
4.436
4.248
4.365
416,841
+0.02(+0.54%)
Aug 15, 2002
4.201
4.389
4.107
4.342
521,190
+0.12(+2.78%)
Aug 14, 2002
4.318
4.459
4.201
4.224
540,748
-0.05(-1.10%)
Aug 13, 2002
4.248
4.295
4.154
4.271
246,150
+0.02(+0.55%)
Aug 12, 2002
4.436
4.459
4.131
4.248
515,268
-0.09(-2.16%)
Aug 07, 2002
4.436
4.553
4.271
4.342
861,592
+0.12(+2.78%)
Aug 06, 2002
4.201
4.224
3.990
4.224
424,766
-0.21(-4.76%)
Aug 05, 2002
4.623
4.670
4.224
4.436
1,892,724
+0.31(+7.39%)
Aug 02, 2002
4.084
4.248
4.013
4.131
924,653
+0.14(+3.53%)
Aug 01, 2002
3.638
4.037
3.638
3.990
647,483
+0.07(+1.80%)
Jul 31, 2002
4.084
4.178
3.896
3.919
954,522
-0.07(-1.76%)
Jul 30, 2002
3.614
4.084
3.544
3.990
1,179,794
+0.61(+18.06%)
Jul 29, 2002
3.145
3.450
3.028
3.380
974,335
+0.23(+7.46%)
Jul 26, 2002
3.638
3.661
2.934
3.145
1,559,012
-0.70(-18.29%)
Jul 25, 2002
4.224
4.224
3.755
3.849
381,178
-0.38(-8.89%)
Jul 24, 2002
3.567
4.271
3.544
4.224
1,102,417
+0.14(+3.45%)
Jul 23, 2002
4.694
4.694
3.755
4.084
1,462,717
-0.70(-14.71%)
Jul 22, 2002
5.163
5.163
4.741
4.788
1,027,340
-0.23(-4.67%)
Jul 19, 2002
5.210
5.304
4.952
5.022
791,756
+0.19(+3.88%)
Jul 17, 2002
5.069
5.069
4.835
4.835
487,444
-0.49(-9.25%)
Jul 12, 2002
5.304
5.515
5.281
5.328
538,532
-0.14(-2.58%)
Jul 11, 2002
5.586
5.633
5.374
5.468
570,616
-0.12(-2.10%)
Jul 10, 2002
5.281
5.609
5.163
5.586
1,212,901
+0.21(+3.93%)
Jul 09, 2002
4.858
5.398
4.858
5.374
1,481,379
+0.56(+11.71%)
Jul 08, 2002
4.858
4.882
4.717
4.811
756,817
+0.09(+1.99%)
Jul 05, 2002
4.929
4.929
4.717
4.717
361,322
-0.31(-6.07%)
Jul 04, 2002
5.281
5.281
4.952
5.022
411,984
+0.00(+0.00%)
Jul 03, 2002
5.281
5.281
4.952
5.022
17,605,950
-0.26(-4.89%)
Jul 02, 2002
5.445
5.492
5.163
5.281
424,170
-0.14(-2.60%)
Jul 01, 2002
5.281
5.468
4.952
5.421
670,534
+0.07(+1.32%)
Jun 28, 2002
5.609
5.633
5.022
5.351
950,388
-0.26(-4.60%)
Jun 27, 2002
5.680
5.844
5.539
5.609
994,744
-0.31(-5.16%)
Jun 26, 2002
6.102
6.196
5.797
5.914
1,579,550
+0.16(+2.86%)
Jun 25, 2002
5.727
5.844
5.421
5.750
871,477
+0.14(+2.51%)
Jun 21, 2002
5.609
5.633
5.398
5.609
720,898
+0.21(+3.91%)
Jun 20, 2002
5.210
5.468
5.163
5.398
1,018,051
+0.28(+5.50%)
Jun 19, 2002
5.163
5.257
4.976
5.116
766,404
+0.02(+0.46%)
Jun 18, 2002
4.999
5.093
4.811
5.093
535,422
+0.23(+4.83%)
Jun 17, 2002
4.905
4.905
4.717
4.858
601,295
-0.16(-3.27%)
Jun 14, 2002
5.421
5.492
4.976
5.022
939,694
-0.14(-2.73%)
Jun 12, 2002
5.773
5.797
5.069
5.163
1,487,430
-0.28(-5.17%)
Jun 11, 2002
4.577
5.515
4.530
5.445
2,206,879
+0.70(+14.85%)
Jun 10, 2002
5.515
5.609
4.459
4.741
2,633,095
-1.29(-21.40%)
Jun 07, 2002
6.219
6.431
5.938
6.032
531,331
-0.07(-1.15%)
Jun 06, 2002
5.985
6.243
5.985
6.102
390,168
+0.07(+1.17%)
Jun 05, 2002
6.102
6.102
5.867
6.032
566,824
+0.00(+0.00%)
May 31, 2002
6.243
6.313
5.633
6.032
754,260
-0.31(-4.81%)
May 28, 2002
6.337
6.524
6.102
6.337
784,981
+0.00(+0.00%)
May 27, 2002
6.454
6.806
6.172
6.337
1,015,580
+0.00(+0.00%)
May 24, 2002
6.454
6.806
6.172
6.337
1,015,580
-0.21(-3.23%)
May 23, 2002
5.985
6.783
5.867
6.548
1,262,967
+0.35(+5.68%)
May 22, 2002
6.102
6.290
5.844
6.196
1,545,548
+0.35(+6.02%)
May 21, 2002
5.515
5.867
5.398
5.844
1,280,053
+0.09(+1.63%)
May 20, 2002
5.022
5.797
4.999
5.750
1,856,933
+0.82(+16.67%)
May 17, 2002
4.741
4.929
4.741
4.929
440,020
+0.19(+3.96%)
May 16, 2002
4.717
4.811
4.623
4.741
313,131
+0.05(+1.00%)
May 15, 2002
4.600
4.788
4.412
4.694
499,374
+0.09(+2.04%)
May 14, 2002
4.717
4.717
4.553
4.600
577,860
-0.31(-6.22%)
May 13, 2002
4.905
4.976
4.741
4.905
677,777
+0.05(+0.97%)
May 10, 2002
4.811
4.929
4.788
4.858
613,438
+0.19(+4.02%)
May 09, 2002
4.459
4.717
4.459
4.670
430,220
+0.21(+4.74%)
May 08, 2002
4.459
4.741
4.295
4.459
920,008
-0.23(-5.00%)
May 07, 2002
4.647
4.929
4.459
4.694
1,515,978
+0.00(+0.00%)
May 06, 2002
4.224
4.694
4.178
4.694
1,100,883
+0.45(+10.50%)
May 03, 2002
4.131
4.318
4.131
4.248
509,515
+0.19(+4.62%)
May 02, 2002
4.013
4.060
3.896
4.060
338,654
+0.00(+0.00%)
May 01, 2002
3.638
4.271
3.544
4.060
701,511
+0.12(+2.98%)
Apr 30, 2002
4.060
4.060
3.825
3.943
679,780
-0.28(-6.67%)
Apr 29, 2002
4.342
4.342
4.107
4.224
726,863
-0.12(-2.70%)
Apr 26, 2002
3.896
4.342
3.638
4.342
1,439,708
+0.45(+11.45%)
Apr 25, 2002
4.201
4.224
3.872
3.896
2,215,656
-0.05(-1.19%)
Apr 24, 2002
3.708
4.107
3.661
3.943
1,623,991
+0.33(+9.09%)
Apr 23, 2002
3.544
3.685
3.427
3.614
851,323
+0.07(+1.99%)
Apr 22, 2002
3.356
3.591
3.309
3.544
806,115
+0.26(+7.86%)
Apr 19, 2002
3.192
3.380
3.168
3.286
941,398
+0.02(+0.72%)
Apr 18, 2002
3.380
3.450
3.215
3.262
1,489,134
+0.07(+2.21%)
Apr 17, 2002
3.262
3.286
3.121
3.192
1,275,749
+0.12(+3.82%)
Apr 16, 2002
3.192
3.192
3.004
3.074
916,515
-0.12(-3.68%)
Apr 15, 2002
3.356
3.380
3.098
3.192
394,940
-0.21(-6.21%)
Apr 12, 2002
3.004
3.427
3.004
3.403
1,711,339
+0.45(+15.08%)
Apr 11, 2002
3.051
3.121
2.957
2.957
449,480
-0.07(-2.33%)
Apr 10, 2002
2.722
3.051
2.722
3.028
592,560
+0.26(+9.32%)
Apr 09, 2002
2.863
2.910
2.722
2.769
441,640
-0.16(-5.60%)
Apr 08, 2002
3.051
3.121
2.840
2.934
269,969
-0.12(-3.85%)
Apr 05, 2002
3.121
3.121
2.981
3.051
187,265
-0.07(-2.26%)
Apr 04, 2002
3.074
3.168
2.957
3.121
194,296
+0.07(+2.31%)
Apr 03, 2002
2.981
3.215
2.934
3.051
563,458
-0.02(-0.76%)
Apr 02, 2002
3.450
3.520
3.051
3.074
643,009
-0.31(-9.03%)
Apr 01, 2002
2.934
3.403
2.887
3.380
697,718
+0.40(+13.39%)
Mar 29, 2002
3.145
3.145
2.957
2.981
324,295
+0.00(+0.00%)
Mar 28, 2002
3.145
3.145
2.957
2.981
324,295
-0.14(-4.51%)
Mar 27, 2002
2.887
3.121
2.887
3.121
653,064
+0.31(+10.83%)
Mar 26, 2002
2.957
2.957
2.722
2.816
423,573
-0.14(-4.76%)
Mar 25, 2002
2.981
3.192
2.370
2.957
790,052
-0.02(-0.79%)
Mar 22, 2002
2.769
3.051
2.769
2.981
1,170,250
+0.26(+9.48%)
Mar 21, 2002
2.535
2.746
2.535
2.722
388,123
+0.14(+5.45%)
Mar 20, 2002
2.441
2.605
2.441
2.582
216,495
+0.07(+2.80%)
Mar 19, 2002
2.558
2.582
2.417
2.511
111,208
-0.05(-1.83%)
Mar 18, 2002
2.441
2.582
2.441
2.558
147,852
+0.09(+3.81%)
Mar 15, 2002
2.464
2.464
2.394
2.464
49,255
+0.07(+2.94%)
Mar 14, 2002
2.441
2.488
2.394
2.394
144,145
-0.05(-1.92%)
Mar 13, 2002
2.441
2.535
2.441
2.441
114,361
-0.05(-1.89%)
Mar 12, 2002
2.441
2.511
2.417
2.488
129,701
+0.09(+3.92%)
Mar 11, 2002
2.370
2.394
2.347
2.394
95,614
+0.07(+3.03%)
Mar 08, 2002
2.300
2.370
2.277
2.323
272,866
+0.00(+0.00%)
Mar 07, 2002
2.417
2.535
2.323
2.323
293,787
-0.21(-8.33%)
Mar 06, 2002
2.488
2.558
2.417
2.535
295,491
+0.05(+1.89%)
Mar 05, 2002
2.535
2.558
2.464
2.488
168,475
+0.00(+0.00%)
Mar 04, 2002
2.558
2.629
2.464
2.488
124,247
-0.07(-2.75%)
Mar 01, 2002
2.488
2.605
2.488
2.558
316,540
-0.02(-0.91%)
Feb 28, 2002
2.605
2.605
2.464
2.582
124,460
+0.02(+0.92%)
Feb 27, 2002
2.605
2.605
2.464
2.558
167,239
-0.02(-0.91%)
Feb 26, 2002
2.417
2.629
2.417
2.582
10,460,457
+0.12(+4.76%)
Feb 25, 2002
2.417
2.464
2.394
2.464
190,163
-0.02(-0.94%)
Feb 22, 2002
2.535
2.558
2.441
2.488
212,319
+0.05(+1.92%)
Feb 21, 2002
2.347
2.464
2.300
2.441
143,762
+0.12(+5.05%)
Feb 20, 2002
2.300
2.347
2.253
2.323
128,124
+0.02(+1.02%)
Feb 19, 2002
2.417
2.464
2.253
2.300
336,737
-0.14(-5.77%)
Feb 18, 2002
2.582
2.629
2.417
2.441
341,040
+0.00(+0.00%)
Feb 15, 2002
2.582
2.629
2.417
2.441
341,040
-0.07(-2.80%)
Feb 14, 2002
2.511
2.582
2.417
2.511
422,551
+0.07(+2.88%)
Feb 13, 2002
2.300
2.464
2.253
2.441
295,662
-0.02(-0.95%)
Feb 12, 2002
2.464
2.535
2.394
2.464
401,758
-0.02(-0.94%)
Feb 11, 2002
2.464
2.488
2.370
2.488
363,112
-0.12(-4.50%)
Feb 08, 2002
2.629
2.746
2.582
2.605
587,830
+0.00(+0.00%)
Feb 07, 2002
2.582
2.629
2.464
2.605
303,545
+0.07(+2.78%)
Feb 06, 2002
2.816
2.816
2.370
2.535
799,937
-0.21(-7.69%)
Feb 05, 2002
2.582
2.769
2.511
2.746
1,031,729
+0.23(+9.35%)
Feb 04, 2002
2.464
2.582
2.464
2.511
618,636
+0.07(+2.88%)
Feb 01, 2002
2.206
2.464
2.206
2.441
697,378
+0.19(+8.33%)
Jan 31, 2002
2.136
2.253
2.112
2.253
125,823
+0.12(+5.49%)
Jan 30, 2002
2.183
2.206
2.112
2.136
131,831
-0.02(-1.09%)
Jan 29, 2002
2.042
2.183
2.042
2.159
176,911
+0.12(+5.75%)
Jan 28, 2002
2.089
2.136
2.018
2.042
206,311
-0.09(-4.40%)
Jan 25, 2002
2.042
2.136
2.042
2.136
195,190
+0.09(+4.60%)
Jan 24, 2002
2.018
2.065
2.018
2.042
106,905
+0.00(+0.00%)
Jan 23, 2002
2.042
2.065
2.018
2.042
228,553
-0.02(-1.14%)
Jan 22, 2002
2.065
2.089
1.995
2.065
162,169
+0.02(+1.15%)
Jan 21, 2002
2.112
2.112
2.018
2.042
141,759
+0.00(+0.00%)
Jan 18, 2002
2.112
2.112
2.018
2.042
141,759
-0.02(-1.14%)
Jan 17, 2002
2.112
2.112
2.018
2.065
115,214
-0.05(-2.22%)
Jan 16, 2002
2.112
2.230
2.065
2.112
381,220
+0.05(+2.27%)
Jan 15, 2002
1.901
2.065
1.901
2.065
127,783
+0.12(+6.02%)
Jan 14, 2002
1.971
2.018
1.901
1.948
180,703
-0.07(-3.49%)
Jan 11, 2002
1.878
2.042
1.878
2.018
95,401
-0.05(-2.27%)
Jan 10, 2002
2.065
2.159
2.018
2.065
598,184
+0.28(+15.79%)
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
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.