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 )

8.000 +0.160 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 4.099 4.193 3.911 3.934 950,929 -0.07(-1.76%)
Jul 30, 2002 3.628 4.099 3.557 4.005 1,175,353 +0.61(+18.06%)
Jul 29, 2002 3.157 3.463 3.039 3.392 970,667 +0.24(+7.46%)
Jul 26, 2002 3.651 3.675 2.945 3.157 1,553,144 -0.71(-18.29%)
Jul 25, 2002 4.240 4.240 3.769 3.864 379,743 -0.38(-8.89%)
Jul 24, 2002 3.581 4.288 3.557 4.240 1,098,267 +0.14(+3.45%)
Jul 23, 2002 4.712 4.712 3.769 4.099 1,457,211 -0.71(-14.71%)
Jul 22, 2002 5.183 5.183 4.759 4.806 1,023,473 -0.24(-4.67%)
Jul 19, 2002 5.230 5.324 4.971 5.041 788,776 +0.19(+3.88%)
Jul 17, 2002 5.089 5.089 4.853 4.853 485,609 -0.49(-9.25%)
Jul 12, 2002 5.324 5.536 5.301 5.348 536,505 -0.14(-2.58%)
Jul 11, 2002 5.607 5.654 5.395 5.489 568,469 -0.12(-2.10%)
Jul 10, 2002 5.301 5.630 5.183 5.607 1,208,336 +0.21(+3.93%)
Jul 09, 2002 4.877 5.418 4.877 5.395 1,475,803 +0.57(+11.71%)
Jul 08, 2002 4.877 4.900 4.735 4.829 753,968 +0.09(+1.99%)
Jul 05, 2002 4.947 4.947 4.735 4.735 359,962 -0.31(-6.07%)
Jul 04, 2002 5.301 5.301 4.971 5.041 410,433 +0.00(+0.00%)
Jul 03, 2002 5.301 5.301 4.971 5.041 17,539,680 -0.26(-4.89%)
Jul 02, 2002 5.465 5.513 5.183 5.301 422,573 -0.14(-2.60%)
Jul 01, 2002 5.301 5.489 4.971 5.442 668,010 +0.07(+1.32%)
Jun 28, 2002 5.630 5.654 5.041 5.371 946,811 -0.26(-4.60%)
Jun 27, 2002 5.701 5.866 5.560 5.630 991,000 -0.31(-5.16%)
Jun 26, 2002 6.125 6.219 5.819 5.937 1,573,604 +0.16(+2.86%)
Jun 25, 2002 5.748 5.866 5.442 5.772 868,197 +0.14(+2.51%)
Jun 21, 2002 5.630 5.654 5.418 5.630 718,184 +0.21(+3.91%)
Jun 20, 2002 5.230 5.489 5.183 5.418 1,014,219 +0.28(+5.50%)
Jun 19, 2002 5.183 5.277 4.994 5.136 763,519 +0.02(+0.46%)
Jun 18, 2002 5.018 5.112 4.829 5.112 533,406 +0.24(+4.83%)
Jun 17, 2002 4.924 4.924 4.735 4.877 599,031 -0.16(-3.27%)
Jun 14, 2002 5.442 5.513 4.994 5.041 936,157 -0.14(-2.73%)
Jun 12, 2002 5.795 5.819 5.089 5.183 1,481,831 -0.28(-5.17%)
Jun 11, 2002 4.594 5.536 4.547 5.465 2,198,572 +0.71(+14.85%)
Jun 10, 2002 5.536 5.630 4.476 4.759 2,623,183 -1.30(-21.40%)
Jun 07, 2002 6.243 6.455 5.960 6.054 529,331 -0.07(-1.15%)
Jun 06, 2002 6.007 6.266 6.007 6.125 388,700 +0.07(+1.17%)
Jun 05, 2002 6.125 6.125 5.889 6.054 564,691 +0.00(+0.00%)
May 31, 2002 6.266 6.337 5.654 6.054 751,421 -0.31(-4.81%)
May 28, 2002 6.361 6.549 6.125 6.361 782,026 +0.00(+0.00%)
May 27, 2002 6.478 6.832 6.196 6.361 1,011,757 +0.00(+0.00%)
May 24, 2002 6.478 6.832 6.196 6.361 1,011,757 -0.21(-3.23%)
May 23, 2002 6.007 6.808 5.889 6.573 1,258,213 +0.35(+5.68%)
May 22, 2002 6.125 6.314 5.866 6.219 1,539,730 +0.35(+6.02%)
May 21, 2002 5.536 5.889 5.418 5.866 1,275,234 +0.09(+1.63%)
May 20, 2002 5.041 5.819 5.018 5.772 1,849,943 +0.82(+16.67%)
May 17, 2002 4.759 4.947 4.759 4.947 438,364 +0.19(+3.96%)
May 16, 2002 4.735 4.829 4.641 4.759 311,953 +0.05(+1.00%)
May 15, 2002 4.617 4.806 4.429 4.712 497,495 +0.09(+2.04%)
May 14, 2002 4.735 4.735 4.570 4.617 575,685 -0.31(-6.22%)
May 13, 2002 4.924 4.994 4.759 4.924 675,226 +0.05(+0.97%)
May 10, 2002 4.829 4.947 4.806 4.877 611,129 +0.19(+4.02%)
May 09, 2002 4.476 4.735 4.476 4.688 428,601 +0.21(+4.74%)
May 08, 2002 4.476 4.759 4.311 4.476 916,545 -0.24(-5.00%)
May 07, 2002 4.664 4.947 4.476 4.712 1,510,271 +0.00(+0.00%)
May 06, 2002 4.240 4.712 4.193 4.712 1,096,739 +0.45(+10.50%)
May 03, 2002 4.146 4.335 4.146 4.264 507,597 +0.19(+4.62%)
May 02, 2002 4.028 4.076 3.911 4.076 337,379 +0.00(+0.00%)
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.