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 (%)
Jun 28, 2002 5.620 5.643 5.032 5.361 948,606 -0.26(-4.60%)
Jun 27, 2002 5.690 5.855 5.549 5.620 992,879 -0.31(-5.16%)
Jun 26, 2002 6.113 6.208 5.808 5.925 1,576,587 +0.16(+2.86%)
Jun 25, 2002 5.737 5.855 5.432 5.761 869,843 +0.14(+2.51%)
Jun 21, 2002 5.620 5.643 5.408 5.620 719,546 +0.21(+3.91%)
Jun 20, 2002 5.220 5.479 5.173 5.408 1,016,142 +0.28(+5.50%)
Jun 19, 2002 5.173 5.267 4.985 5.126 764,966 +0.02(+0.46%)
Jun 18, 2002 5.008 5.102 4.820 5.102 534,417 +0.24(+4.83%)
Jun 17, 2002 4.914 4.914 4.726 4.867 600,167 -0.16(-3.27%)
Jun 14, 2002 5.432 5.502 4.985 5.032 937,931 -0.14(-2.73%)
Jun 12, 2002 5.784 5.808 5.079 5.173 1,484,640 -0.28(-5.17%)
Jun 11, 2002 4.585 5.526 4.538 5.455 2,202,740 +0.71(+14.85%)
Jun 10, 2002 5.526 5.620 4.468 4.750 2,628,157 -1.29(-21.40%)
Jun 07, 2002 6.231 6.443 5.949 6.043 530,335 -0.07(-1.15%)
Jun 06, 2002 5.996 6.255 5.996 6.113 389,436 +0.07(+1.17%)
Jun 05, 2002 6.113 6.113 5.878 6.043 565,761 +0.00(+0.00%)
May 31, 2002 6.255 6.325 5.643 6.043 752,846 -0.31(-4.81%)
May 28, 2002 6.349 6.537 6.113 6.349 783,509 +0.00(+0.00%)
May 27, 2002 6.466 6.819 6.184 6.349 1,013,675 +0.00(+0.00%)
May 24, 2002 6.466 6.819 6.184 6.349 1,013,675 -0.21(-3.23%)
May 23, 2002 5.996 6.795 5.878 6.560 1,260,598 +0.35(+5.68%)
May 22, 2002 6.113 6.302 5.855 6.208 1,542,649 +0.35(+6.02%)
May 21, 2002 5.526 5.878 5.408 5.855 1,277,652 +0.09(+1.63%)
May 20, 2002 5.032 5.808 5.008 5.761 1,853,450 +0.82(+16.67%)
May 17, 2002 4.750 4.938 4.750 4.938 439,195 +0.19(+3.96%)
May 16, 2002 4.726 4.820 4.632 4.750 312,544 +0.05(+1.00%)
May 15, 2002 4.609 4.797 4.421 4.703 498,438 +0.09(+2.04%)
May 14, 2002 4.726 4.726 4.562 4.609 576,776 -0.31(-6.22%)
May 13, 2002 4.914 4.985 4.750 4.914 676,506 +0.05(+0.97%)
May 10, 2002 4.820 4.938 4.797 4.867 612,288 +0.19(+4.02%)
May 09, 2002 4.468 4.726 4.468 4.679 429,414 +0.21(+4.74%)
May 08, 2002 4.468 4.750 4.303 4.468 918,283 -0.24(-5.00%)
May 07, 2002 4.656 4.938 4.468 4.703 1,513,134 +0.00(+0.00%)
May 06, 2002 4.232 4.703 4.185 4.703 1,098,818 +0.45(+10.50%)
May 03, 2002 4.138 4.326 4.138 4.256 508,560 +0.19(+4.62%)
May 02, 2002 4.021 4.068 3.903 4.068 338,019 +0.00(+0.00%)
May 01, 2002 3.645 4.279 3.551 4.068 700,195 +0.12(+2.98%)
Apr 30, 2002 4.068 4.068 3.833 3.950 678,505 -0.28(-6.67%)
Apr 29, 2002 4.350 4.350 4.115 4.232 725,500 -0.12(-2.70%)
Apr 26, 2002 3.903 4.350 3.645 4.350 1,437,008 +0.45(+11.45%)
Apr 25, 2002 4.209 4.232 3.880 3.903 2,211,501 -0.05(-1.19%)
Apr 24, 2002 3.715 4.115 3.668 3.950 1,620,945 +0.33(+9.09%)
Apr 23, 2002 3.551 3.692 3.433 3.621 849,726 +0.07(+1.99%)
Apr 22, 2002 3.362 3.598 3.315 3.551 804,603 +0.26(+7.86%)
Apr 19, 2002 3.198 3.386 3.174 3.292 939,633 +0.02(+0.72%)
Apr 18, 2002 3.386 3.456 3.221 3.268 1,486,341 +0.07(+2.21%)
Apr 17, 2002 3.268 3.292 3.127 3.198 1,273,357 +0.12(+3.82%)
Apr 16, 2002 3.198 3.198 3.010 3.080 914,796 -0.12(-3.68%)
Apr 15, 2002 3.362 3.386 3.104 3.198 394,200 -0.21(-6.21%)
Apr 12, 2002 3.010 3.433 3.010 3.409 1,708,129 +0.45(+15.08%)
Apr 11, 2002 3.057 3.127 2.963 2.963 448,637 -0.07(-2.33%)
Apr 10, 2002 2.728 3.057 2.728 3.033 591,449 +0.26(+9.32%)
Apr 09, 2002 2.869 2.916 2.728 2.775 440,811 -0.16(-5.60%)
Apr 08, 2002 3.057 3.127 2.845 2.939 269,462 -0.12(-3.85%)
Apr 05, 2002 3.127 3.127 2.986 3.057 186,914 -0.07(-2.26%)
Apr 04, 2002 3.080 3.174 2.963 3.127 193,931 +0.07(+2.31%)
Apr 03, 2002 2.986 3.221 2.939 3.057 562,401 -0.02(-0.76%)
Apr 02, 2002 3.456 3.527 3.057 3.080 641,803 -0.31(-9.03%)
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.