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 )

7.530 +0.130 (+1.76%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2002 5.357 5.357 5.076 5.123 553,396 +0.07(+1.39%)
Sep 27, 2002 5.006 5.146 4.866 5.053 456,952 +0.14(+2.86%)
Sep 26, 2002 4.982 5.029 4.866 4.912 703,277 -0.30(-5.83%)
Sep 25, 2002 5.380 5.380 5.170 5.216 19,344,288 -0.21(-3.88%)
Sep 24, 2002 5.404 5.520 5.333 5.427 566,819 +0.14(+2.66%)
Sep 23, 2002 5.333 5.450 5.263 5.287 492,606 +0.00(+0.00%)
Sep 20, 2002 5.333 5.450 5.287 5.287 384,149 -0.05(-0.88%)
Sep 19, 2002 5.450 5.474 5.310 5.333 503,165 +0.09(+1.79%)
Sep 18, 2002 5.357 5.450 5.240 5.240 648,300 +0.00(+0.00%)
Sep 17, 2002 5.099 5.333 5.099 5.240 502,865 -0.19(-3.45%)
Sep 16, 2002 5.310 5.450 5.263 5.427 429,806 +0.05(+0.87%)
Sep 13, 2002 5.497 5.520 5.287 5.380 715,503 -0.12(-2.13%)
Sep 12, 2002 5.193 5.520 5.193 5.497 942,077 +0.42(+8.29%)
Sep 11, 2002 5.053 5.146 4.982 5.076 528,344 -0.21(-3.98%)
Sep 10, 2002 5.240 5.310 5.193 5.287 482,089 -0.14(-2.59%)
Sep 09, 2002 5.310 5.427 5.263 5.427 823,489 +0.33(+6.42%)
Sep 06, 2002 5.123 5.146 4.982 5.099 591,614 +0.02(+0.46%)
Sep 05, 2002 5.053 5.216 5.006 5.076 866,025 +0.16(+3.33%)
Sep 04, 2002 4.912 4.982 4.819 4.912 493,803 +0.00(+0.00%)
Sep 03, 2002 4.795 4.959 4.749 4.912 769,197 +0.26(+5.53%)
Aug 30, 2002 4.795 4.912 4.632 4.655 395,948 +0.02(+0.51%)
Aug 29, 2002 4.444 4.678 4.421 4.632 359,098 +0.33(+7.61%)
Aug 28, 2002 4.468 4.538 4.281 4.304 379,532 -0.12(-2.65%)
Aug 27, 2002 4.187 4.468 4.094 4.421 505,559 +0.33(+8.00%)
Aug 26, 2002 3.883 4.117 3.883 4.094 321,307 +0.21(+5.42%)
Aug 23, 2002 3.906 3.906 3.813 3.883 415,827 -0.02(-0.60%)
Aug 22, 2002 3.719 3.930 3.673 3.906 429,250 +0.09(+2.45%)
Aug 21, 2002 3.906 3.930 3.743 3.813 350,206 -0.16(-4.12%)
Aug 20, 2002 3.977 4.094 3.906 3.977 304,592 -0.37(-8.60%)
Aug 16, 2002 4.257 4.421 4.234 4.351 418,221 +0.02(+0.54%)
Aug 15, 2002 4.187 4.374 4.094 4.328 522,915 +0.12(+2.78%)
Aug 14, 2002 4.304 4.444 4.187 4.211 542,537 -0.05(-1.10%)
Aug 13, 2002 4.234 4.281 4.140 4.257 246,965 +0.02(+0.55%)
Aug 12, 2002 4.421 4.444 4.117 4.234 516,973 -0.09(-2.16%)
Aug 07, 2002 4.421 4.538 4.257 4.328 864,443 +0.12(+2.78%)
Aug 06, 2002 4.187 4.211 3.977 4.211 426,172 -0.21(-4.76%)
Aug 05, 2002 4.608 4.655 4.211 4.421 1,898,989 +0.30(+7.39%)
Aug 02, 2002 4.070 4.234 4.000 4.117 927,713 +0.14(+3.53%)
Aug 01, 2002 3.626 4.023 3.626 3.977 649,626 +0.07(+1.80%)
Jul 31, 2002 4.070 4.164 3.883 3.906 957,681 -0.07(-1.76%)
Jul 30, 2002 3.602 4.070 3.532 3.977 1,183,699 +0.61(+18.06%)
Jul 29, 2002 3.135 3.439 3.018 3.368 977,559 +0.23(+7.46%)
Jul 26, 2002 3.626 3.649 2.924 3.135 1,564,172 -0.70(-18.29%)
Jul 25, 2002 4.211 4.211 3.743 3.836 382,439 -0.37(-8.89%)
Jul 24, 2002 3.556 4.257 3.532 4.211 1,106,065 +0.14(+3.45%)
Jul 23, 2002 4.678 4.678 3.743 4.070 1,467,558 -0.70(-14.71%)
Jul 22, 2002 5.146 5.146 4.725 4.772 1,030,740 -0.23(-4.67%)
Jul 19, 2002 5.193 5.287 4.936 5.006 794,376 +0.19(+3.88%)
Jul 17, 2002 5.053 5.053 4.819 4.819 489,057 -0.49(-9.25%)
Jul 12, 2002 5.287 5.497 5.263 5.310 540,314 -0.14(-2.58%)
Jul 11, 2002 5.567 5.614 5.357 5.450 572,505 -0.12(-2.10%)
Jul 10, 2002 5.263 5.591 5.146 5.567 1,216,916 +0.21(+3.93%)
Jul 09, 2002 4.842 5.380 4.842 5.357 1,486,282 +0.56(+11.71%)
Jul 08, 2002 4.842 4.866 4.702 4.795 759,322 +0.09(+1.99%)
Jul 05, 2002 4.912 4.912 4.702 4.702 362,518 -0.30(-6.07%)
Jul 04, 2002 5.263 5.263 4.936 5.006 413,347 +0.00(+0.00%)
Jul 03, 2002 5.263 5.263 4.936 5.006 17,664,220 -0.26(-4.89%)
Jul 02, 2002 5.427 5.474 5.146 5.263 425,574 -0.14(-2.60%)
Jul 01, 2002 5.263 5.450 4.936 5.404 672,753 +0.07(+1.32%)
Jun 28, 2002 5.591 5.614 5.006 5.333 953,534 -0.26(-4.60%)
Jun 27, 2002 5.661 5.825 5.520 5.591 998,036 -0.30(-5.16%)
Jun 26, 2002 6.082 6.175 5.778 5.895 1,584,778 +0.16(+2.86%)
Jun 25, 2002 5.708 5.825 5.404 5.731 874,361 +0.14(+2.51%)
Jun 21, 2002 5.591 5.614 5.380 5.591 723,283 +0.21(+3.91%)
Jun 20, 2002 5.193 5.450 5.146 5.380 1,021,421 +0.28(+5.50%)
Jun 19, 2002 5.146 5.240 4.959 5.099 768,940 +0.02(+0.46%)
Jun 18, 2002 4.982 5.076 4.795 5.076 537,194 +0.23(+4.83%)
Jun 17, 2002 4.889 4.889 4.702 4.842 603,285 -0.16(-3.27%)
Jun 14, 2002 5.404 5.474 4.959 5.006 942,804 -0.14(-2.73%)
Jun 12, 2002 5.754 5.778 5.053 5.146 1,492,353 -0.28(-5.17%)
Jun 11, 2002 4.561 5.497 4.515 5.427 2,214,183 +0.70(+14.85%)
Jun 10, 2002 5.497 5.591 4.444 4.725 2,641,809 -1.29(-21.40%)
Jun 07, 2002 6.199 6.409 5.918 6.012 533,090 -0.07(-1.15%)
Jun 06, 2002 5.965 6.222 5.965 6.082 391,459 +0.07(+1.17%)
Jun 05, 2002 6.082 6.082 5.848 6.012 568,700 +0.00(+0.00%)
May 31, 2002 6.222 6.292 5.614 6.012 756,757 -0.30(-4.81%)
May 28, 2002 6.316 6.503 6.082 6.316 787,579 +0.00(+0.00%)
May 27, 2002 6.433 6.784 6.152 6.316 1,018,941 +0.00(+0.00%)
May 24, 2002 6.433 6.784 6.152 6.316 1,018,941 -0.21(-3.23%)
May 23, 2002 5.965 6.760 5.848 6.526 1,267,147 +0.35(+5.68%)
May 22, 2002 6.082 6.269 5.825 6.175 1,550,663 +0.35(+6.02%)
May 21, 2002 5.497 5.848 5.380 5.825 1,284,289 +0.09(+1.63%)
May 20, 2002 5.006 5.778 4.982 5.731 1,863,079 +0.82(+16.67%)
May 17, 2002 4.725 4.912 4.725 4.912 441,477 +0.19(+3.96%)
May 16, 2002 4.702 4.795 4.608 4.725 314,168 +0.05(+1.00%)
May 15, 2002 4.585 4.772 4.398 4.678 501,027 +0.09(+2.04%)
May 14, 2002 4.702 4.702 4.538 4.585 579,772 -0.30(-6.22%)
May 13, 2002 4.889 4.959 4.725 4.889 680,021 +0.05(+0.97%)
May 10, 2002 4.795 4.912 4.772 4.842 615,468 +0.19(+4.02%)
May 09, 2002 4.444 4.702 4.444 4.655 431,644 +0.21(+4.74%)
May 08, 2002 4.444 4.725 4.281 4.444 923,053 -0.23(-5.00%)
May 07, 2002 4.632 4.912 4.444 4.678 1,520,995 +0.00(+0.00%)
May 06, 2002 4.211 4.678 4.164 4.678 1,104,526 +0.44(+10.50%)
May 03, 2002 4.117 4.304 4.117 4.234 511,202 +0.19(+4.62%)
May 02, 2002 4.000 4.047 3.883 4.047 339,775 +0.00(+0.00%)
May 01, 2002 3.626 4.257 3.532 4.047 703,832 +0.12(+2.98%)
Apr 30, 2002 4.047 4.047 3.813 3.930 682,030 -0.28(-6.67%)
Apr 29, 2002 4.328 4.328 4.094 4.211 729,268 -0.12(-2.70%)
Apr 26, 2002 3.883 4.328 3.626 4.328 1,444,473 +0.44(+11.45%)
Apr 25, 2002 4.187 4.211 3.860 3.883 2,222,990 -0.05(-1.19%)
Apr 24, 2002 3.696 4.094 3.649 3.930 1,629,366 +0.33(+9.09%)
Apr 23, 2002 3.532 3.673 3.415 3.602 854,141 +0.07(+1.99%)
Apr 22, 2002 3.345 3.579 3.298 3.532 808,783 +0.26(+7.86%)
Apr 19, 2002 3.181 3.368 3.158 3.275 944,514 +0.02(+0.72%)
Apr 18, 2002 3.368 3.439 3.205 3.251 1,494,063 +0.07(+2.21%)
Apr 17, 2002 3.251 3.275 3.111 3.181 1,279,971 +0.12(+3.82%)
Apr 16, 2002 3.181 3.181 2.994 3.064 919,548 -0.12(-3.68%)
Apr 15, 2002 3.345 3.368 3.088 3.181 396,247 -0.21(-6.21%)
Apr 12, 2002 2.994 3.415 2.994 3.392 1,717,003 +0.44(+15.08%)
Apr 11, 2002 3.041 3.111 2.947 2.947 450,967 -0.07(-2.33%)
Apr 10, 2002 2.713 3.041 2.713 3.018 594,521 +0.26(+9.32%)
Apr 09, 2002 2.854 2.901 2.713 2.760 443,101 -0.16(-5.60%)
Apr 08, 2002 3.041 3.111 2.830 2.924 270,862 -0.12(-3.85%)
Apr 05, 2002 3.111 3.111 2.971 3.041 187,885 -0.07(-2.26%)
Apr 04, 2002 3.064 3.158 2.947 3.111 194,939 +0.07(+2.31%)
Apr 03, 2002 2.971 3.205 2.924 3.041 565,323 -0.02(-0.76%)
Apr 02, 2002 3.439 3.509 3.041 3.064 645,137 -0.30(-9.03%)
Apr 01, 2002 2.924 3.392 2.877 3.368 700,028 +0.40(+13.39%)
Mar 29, 2002 3.135 3.135 2.947 2.971 325,368 +0.00(+0.00%)
Mar 28, 2002 3.135 3.135 2.947 2.971 325,368 -0.14(-4.51%)
Mar 27, 2002 2.877 3.111 2.877 3.111 655,226 +0.30(+10.83%)
Mar 26, 2002 2.947 2.947 2.713 2.807 424,975 -0.14(-4.76%)
Mar 25, 2002 2.971 3.181 2.363 2.947 792,666 -0.02(-0.79%)
Mar 22, 2002 2.760 3.041 2.760 2.971 1,174,123 +0.26(+9.48%)
Mar 21, 2002 2.526 2.737 2.526 2.713 389,407 +0.14(+5.45%)
Mar 20, 2002 2.433 2.596 2.433 2.573 217,211 +0.07(+2.80%)
Mar 19, 2002 2.550 2.573 2.409 2.503 111,576 -0.05(-1.83%)
Mar 18, 2002 2.433 2.573 2.433 2.550 148,341 +0.09(+3.81%)
Mar 15, 2002 2.456 2.456 2.386 2.456 49,418 +0.07(+2.94%)
Mar 14, 2002 2.433 2.480 2.386 2.386 144,622 -0.05(-1.92%)
Mar 13, 2002 2.433 2.526 2.433 2.433 114,740 -0.05(-1.89%)
Mar 12, 2002 2.433 2.503 2.409 2.480 130,130 +0.09(+3.92%)
Mar 11, 2002 2.363 2.386 2.339 2.386 95,930 +0.07(+3.03%)
Mar 08, 2002 2.292 2.363 2.269 2.316 273,769 +0.00(+0.00%)
Mar 07, 2002 2.409 2.526 2.316 2.316 294,759 -0.21(-8.33%)
Mar 06, 2002 2.480 2.550 2.409 2.526 296,469 +0.05(+1.89%)
Mar 05, 2002 2.526 2.550 2.456 2.480 169,032 +0.00(+0.00%)
Mar 04, 2002 2.550 2.620 2.456 2.480 124,658 -0.07(-2.75%)
Mar 01, 2002 2.480 2.596 2.480 2.550 317,588 -0.02(-0.91%)
Feb 28, 2002 2.596 2.596 2.456 2.573 124,872 +0.02(+0.92%)
Feb 27, 2002 2.596 2.596 2.456 2.550 167,792 -0.02(-0.91%)
Feb 26, 2002 2.409 2.620 2.409 2.573 10,495,077 +0.12(+4.76%)
Feb 25, 2002 2.409 2.456 2.386 2.456 190,792 -0.02(-0.94%)
Feb 22, 2002 2.526 2.550 2.433 2.480 213,022 +0.05(+1.92%)
Feb 21, 2002 2.339 2.456 2.292 2.433 144,237 +0.12(+5.05%)
Feb 20, 2002 2.292 2.339 2.246 2.316 128,548 +0.02(+1.02%)
Feb 19, 2002 2.409 2.456 2.246 2.292 337,851 -0.14(-5.77%)
Feb 18, 2002 2.573 2.620 2.409 2.433 342,169 +0.00(+0.00%)
Feb 15, 2002 2.573 2.620 2.409 2.433 342,169 -0.07(-2.80%)
Feb 14, 2002 2.503 2.573 2.409 2.503 423,949 +0.07(+2.88%)
Feb 13, 2002 2.292 2.456 2.246 2.433 296,640 -0.02(-0.95%)
Feb 12, 2002 2.456 2.526 2.386 2.456 403,087 -0.02(-0.94%)
Feb 11, 2002 2.456 2.480 2.363 2.480 364,313 -0.12(-4.50%)
Feb 08, 2002 2.620 2.737 2.573 2.596 589,776 +0.00(+0.00%)
Feb 07, 2002 2.573 2.620 2.456 2.596 304,549 +0.07(+2.78%)
Feb 06, 2002 2.807 2.807 2.363 2.526 802,584 -0.21(-7.69%)
Feb 05, 2002 2.573 2.760 2.503 2.737 1,035,143 +0.23(+9.35%)
Feb 04, 2002 2.456 2.573 2.456 2.503 620,684 +0.07(+2.88%)
Feb 01, 2002 2.199 2.456 2.199 2.433 699,686 +0.19(+8.33%)
Jan 31, 2002 2.129 2.246 2.105 2.246 126,240 +0.12(+5.49%)
Jan 30, 2002 2.175 2.199 2.105 2.129 132,267 -0.02(-1.09%)
Jan 29, 2002 2.035 2.175 2.035 2.152 177,497 +0.12(+5.75%)
Jan 28, 2002 2.082 2.129 2.012 2.035 206,994 -0.09(-4.40%)
Jan 25, 2002 2.035 2.129 2.035 2.129 195,836 +0.09(+4.60%)
Jan 24, 2002 2.012 2.058 2.012 2.035 107,259 +0.00(+0.00%)
Jan 23, 2002 2.035 2.058 2.012 2.035 229,309 -0.02(-1.14%)
Jan 22, 2002 2.058 2.082 1.988 2.058 162,705 +0.02(+1.15%)
Jan 21, 2002 2.105 2.105 2.012 2.035 142,228 +0.00(+0.00%)
Jan 18, 2002 2.105 2.105 2.012 2.035 142,228 -0.02(-1.14%)
Jan 17, 2002 2.105 2.105 2.012 2.058 115,595 -0.05(-2.22%)
Jan 16, 2002 2.105 2.222 2.058 2.105 382,482 +0.05(+2.27%)
Jan 15, 2002 1.895 2.058 1.895 2.058 128,206 +0.12(+6.02%)
Jan 14, 2002 1.965 2.012 1.895 1.942 181,301 -0.07(-3.49%)
Jan 11, 2002 1.871 2.035 1.871 2.012 95,716 -0.05(-2.27%)
Jan 10, 2002 2.058 2.152 2.012 2.058 600,164 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.