Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Feb 28, 2017 2.998 3.015 2.867 2.908 15,581,318 -0.04(-1.39%)
Feb 27, 2017 3.130 3.237 2.924 2.949 17,956,514 -0.18(-5.77%)
Feb 24, 2017 3.113 3.212 3.072 3.130 13,516,497 +0.08(+2.70%)
Feb 23, 2017 3.179 3.187 3.048 3.048 13,290,901 -0.04(-1.33%)
Feb 22, 2017 3.130 3.146 2.982 3.089 17,409,786 -0.06(-1.83%)
Feb 21, 2017 3.089 3.179 3.085 3.146 13,194,285 -0.04(-1.29%)
Feb 17, 2017 3.187 3.187 3.187 0 -0.04(-1.27%)
Feb 16, 2017 3.204 3.265 3.163 3.228 14,995,231 -0.02(-0.51%)
Feb 15, 2017 3.212 3.269 3.179 3.245 11,233,027 +0.02(+0.51%)
Feb 14, 2017 3.335 3.335 3.212 3.228 13,382,334 -0.04(-1.26%)
Feb 13, 2017 3.327 3.327 3.245 3.269 14,244,931 -0.09(-2.69%)
Feb 10, 2017 3.310 3.393 3.286 3.360 13,692,937 -0.01(-0.24%)
Feb 09, 2017 3.442 3.475 3.319 3.368 14,767,630 -0.07(-2.15%)
Feb 08, 2017 3.376 3.450 3.364 3.442 16,744,022 +0.11(+3.46%)
Feb 07, 2017 3.335 3.467 3.310 3.327 19,392,312 -0.05(-1.46%)
Feb 06, 2017 3.253 3.384 3.220 3.376 11,955,721 +0.16(+4.85%)
Feb 03, 2017 3.220 3.253 3.187 3.220 10,200,894 +0.00(+0.00%)
Feb 02, 2017 3.286 3.294 3.204 3.220 13,200,044 +0.03(+1.03%)
Feb 01, 2017 3.089 3.212 3.072 3.187 21,222,980 -0.02(-0.51%)
Jan 31, 2017 3.138 3.212 3.105 3.204 19,884,344 +0.17(+5.69%)
Jan 30, 2017 2.982 3.097 2.965 3.031 18,364,916 +0.07(+2.22%)
Jan 27, 2017 2.933 2.974 2.900 2.965 12,581,217 +0.02(+0.56%)
Jan 26, 2017 2.957 3.031 2.924 2.949 13,662,487 -0.10(-3.23%)
Jan 25, 2017 3.105 3.122 2.990 3.048 13,451,847 -0.11(-3.39%)
Jan 24, 2017 3.089 3.212 3.080 3.154 21,700,206 +0.07(+2.40%)
Jan 23, 2017 2.998 3.097 2.965 3.080 18,251,982 +0.13(+4.46%)
Jan 20, 2017 2.908 2.986 2.859 2.949 11,697,729 +0.06(+1.99%)
Jan 19, 2017 2.900 2.965 2.850 2.892 13,616,349 -0.03(-1.12%)
Jan 18, 2017 2.974 3.031 2.875 2.924 17,108,056 -0.06(-1.93%)
Jan 17, 2017 2.916 2.990 2.875 2.982 19,356,722 +0.22(+8.04%)
Jan 13, 2017 2.760 2.760 2.760 0 +0.04(+1.51%)
Jan 12, 2017 2.842 2.867 2.686 2.719 17,655,322 -0.05(-1.78%)
Jan 11, 2017 2.760 2.805 2.670 2.768 18,678,206 -0.02(-0.59%)
Jan 10, 2017 2.768 2.813 2.731 2.785 10,599,221 +0.04(+1.50%)
Jan 09, 2017 2.809 2.818 2.731 2.744 12,534,696 -0.01(-0.30%)
Jan 06, 2017 2.801 2.834 2.694 2.752 14,765,854 -0.09(-3.18%)
Jan 05, 2017 2.768 2.883 2.744 2.842 18,342,438 +0.14(+5.17%)
Jan 04, 2017 2.752 2.760 2.678 2.703 13,542,530 +0.00(+0.00%)
Jan 03, 2017 2.588 2.703 2.571 2.703 15,623,630 +0.15(+5.79%)
Dec 30, 2016 2.555 2.555 2.555 0 -0.13(-4.89%)
Dec 29, 2016 2.604 2.727 2.579 2.686 22,191,190 +0.13(+5.15%)
Dec 28, 2016 2.481 2.571 2.452 2.555 13,611,126 +0.06(+2.30%)
Dec 27, 2016 2.456 2.530 2.432 2.497 8,284,419 +0.08(+3.40%)
Dec 23, 2016 2.415 2.415 2.415 0 +0.02(+1.03%)
Dec 22, 2016 2.374 2.440 2.366 2.390 12,051,748 -0.06(-2.35%)
Dec 21, 2016 2.481 2.497 2.432 2.448 7,102,786 -0.04(-1.65%)
Dec 20, 2016 2.423 2.489 2.378 2.489 14,623,799 +0.02(+0.66%)
Dec 19, 2016 2.505 2.538 2.448 2.473 33,535,012 -0.02(-0.66%)
Dec 16, 2016 2.604 2.620 2.489 2.489 54,291,592 -0.08(-3.19%)
Dec 15, 2016 2.530 2.587 2.448 2.571 26,996,828 -0.07(-2.49%)
Dec 14, 2016 2.834 2.930 2.629 2.637 27,890,992 -0.16(-5.59%)
Dec 13, 2016 2.719 2.809 2.711 2.793 17,018,750 +0.07(+2.72%)
Dec 12, 2016 2.662 2.735 2.629 2.719 15,131,501 +0.08(+3.12%)
Dec 09, 2016 2.719 2.744 2.629 2.637 15,958,435 -0.12(-4.46%)
Dec 08, 2016 2.785 2.797 2.731 2.760 13,166,320 -0.03(-1.18%)
Dec 07, 2016 2.842 2.855 2.752 2.793 13,877,913 +0.01(+0.29%)
Dec 06, 2016 2.785 2.859 2.752 2.785 11,880,277 -0.02(-0.59%)
Dec 05, 2016 2.752 2.842 2.662 2.801 18,092,260 -0.05(-1.73%)
Dec 02, 2016 2.752 2.900 2.744 2.850 13,096,588 +0.13(+4.83%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.