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 )

8.000 +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 (%)
Oct 31, 2018 2.160 2.193 2.127 2.136 15,550,279 -0.07(-3.36%)
Oct 30, 2018 2.152 2.218 2.131 2.210 20,483,566 +0.04(+1.90%)
Oct 29, 2018 2.160 2.259 2.119 2.169 15,498,536 -0.01(-0.38%)
Oct 26, 2018 2.169 2.268 2.152 2.177 21,282,994 +0.03(+1.54%)
Oct 25, 2018 2.251 2.292 2.127 2.144 22,647,072 -0.13(-5.80%)
Oct 24, 2018 2.325 2.350 2.251 2.276 16,037,997 -0.05(-2.13%)
Oct 23, 2018 2.383 2.416 2.309 2.325 21,452,346 +0.00(+0.00%)
Oct 22, 2018 2.383 2.391 2.292 2.325 19,729,260 -0.09(-3.75%)
Oct 19, 2018 2.375 2.432 2.358 2.416 22,050,924 +0.07(+2.81%)
Oct 18, 2018 2.350 2.420 2.329 2.350 14,032,097 -0.01(-0.35%)
Oct 17, 2018 2.391 2.441 2.349 2.358 14,896,497 -0.02(-1.04%)
Oct 16, 2018 2.416 2.432 2.346 2.383 13,709,156 -0.01(-0.35%)
Oct 15, 2018 2.424 2.490 2.342 2.391 17,831,358 +0.02(+0.69%)
Oct 12, 2018 2.432 2.432 2.313 2.375 14,972,559 -0.07(-2.70%)
Oct 11, 2018 2.383 2.482 2.362 2.441 24,881,638 +0.11(+4.59%)
Oct 10, 2018 2.251 2.383 2.218 2.333 20,922,736 +0.07(+3.28%)
Oct 09, 2018 2.301 2.317 2.238 2.259 13,711,727 -0.04(-1.79%)
Oct 08, 2018 2.235 2.309 2.214 2.301 10,300,462 +0.02(+1.09%)
Oct 05, 2018 2.292 2.333 2.272 2.276 15,792,033 +0.01(+0.36%)
Oct 04, 2018 2.292 2.333 2.251 2.268 16,628,161 -0.02(-1.08%)
Oct 03, 2018 2.333 2.338 2.255 2.292 10,870,161 -0.02(-1.07%)
Oct 02, 2018 2.309 2.371 2.301 2.317 18,380,648 +0.05(+2.18%)
Oct 01, 2018 2.226 2.301 2.202 2.268 15,867,397 +0.04(+1.85%)
Sep 28, 2018 2.276 2.309 2.218 2.226 18,495,794 -0.02(-1.10%)
Sep 27, 2018 2.292 2.317 2.243 2.251 22,306,664 -0.08(-3.53%)
Sep 26, 2018 2.449 2.449 2.288 2.333 20,636,838 -0.12(-4.71%)
Sep 25, 2018 2.441 2.498 2.432 2.449 8,914,837 +0.02(+1.02%)
Sep 24, 2018 2.465 2.498 2.416 2.424 11,929,561 -0.01(-0.34%)
Sep 21, 2018 2.432 2.498 2.391 2.432 28,349,350 -0.05(-1.99%)
Sep 20, 2018 2.531 2.548 2.424 2.482 9,831,300 -0.02(-0.66%)
Sep 19, 2018 2.482 2.548 2.465 2.498 12,102,382 +0.02(+0.66%)
Sep 18, 2018 2.507 2.531 2.457 2.482 8,759,239 +0.00(+0.00%)
Sep 17, 2018 2.408 2.515 2.391 2.482 16,964,314 +0.10(+4.15%)
Sep 14, 2018 2.391 2.449 2.358 2.383 17,783,168 +0.01(+0.35%)
Sep 13, 2018 2.366 2.399 2.292 2.375 13,875,177 +0.05(+2.13%)
Sep 12, 2018 2.235 2.375 2.222 2.325 12,762,994 +0.07(+3.30%)
Sep 11, 2018 2.243 2.268 2.202 2.251 8,639,178 -0.01(-0.36%)
Sep 10, 2018 2.325 2.358 2.243 2.259 9,035,816 -0.07(-3.18%)
Sep 07, 2018 2.301 2.358 2.268 2.333 7,633,814 +0.02(+1.07%)
Sep 06, 2018 2.342 2.399 2.296 2.309 7,371,787 +0.00(+0.00%)
Sep 05, 2018 2.350 2.358 2.292 2.309 6,162,646 -0.02(-1.06%)
Sep 04, 2018 2.449 2.465 2.317 2.333 11,700,366 -0.14(-5.67%)
Aug 31, 2018 2.474 2.474 2.474 0 +0.01(+0.33%)
Aug 30, 2018 2.474 2.490 2.449 2.465 6,253,708 -0.03(-1.32%)
Aug 29, 2018 2.449 2.515 2.449 2.498 6,788,688 +0.05(+2.02%)
Aug 28, 2018 2.523 2.540 2.437 2.449 8,467,022 -0.04(-1.66%)
Aug 27, 2018 2.474 2.540 2.474 2.490 7,299,373 +0.02(+1.00%)
Aug 24, 2018 2.408 2.515 2.399 2.465 10,877,018 +0.08(+3.46%)
Aug 23, 2018 2.416 2.416 2.350 2.383 9,409,481 -0.02(-0.69%)
Aug 22, 2018 2.383 2.424 2.366 2.399 7,896,003 +0.03(+1.39%)
Aug 21, 2018 2.366 2.391 2.325 2.366 8,926,496 +0.00(+0.00%)
Aug 20, 2018 2.366 2.412 2.325 2.366 15,743,066 -0.02(-0.69%)
Aug 17, 2018 2.333 2.457 2.329 2.383 17,539,764 +0.07(+2.85%)
Aug 16, 2018 2.375 2.416 2.303 2.317 13,135,814 -0.04(-1.75%)
Aug 15, 2018 2.498 2.507 2.292 2.358 20,348,950 -0.18(-7.14%)
Aug 14, 2018 2.573 2.589 2.523 2.540 6,409,480 -0.02(-0.96%)
Aug 13, 2018 2.581 2.597 2.523 2.564 13,214,087 -0.03(-1.27%)
Aug 10, 2018 2.680 2.680 2.589 2.597 10,991,383 -0.07(-2.78%)
Aug 09, 2018 2.721 2.754 2.647 2.672 9,344,908 -0.05(-1.82%)
Aug 08, 2018 2.754 2.762 2.696 2.721 7,967,212 -0.02(-0.60%)
Aug 07, 2018 2.845 2.845 2.738 2.738 7,970,734 -0.07(-2.64%)
Aug 06, 2018 2.812 2.853 2.812 2.812 3,643,903 -0.02(-0.58%)
Aug 03, 2018 2.845 2.902 2.820 2.828 7,039,554 +0.01(+0.29%)
Aug 02, 2018 2.911 2.927 2.803 2.820 10,845,249 -0.12(-4.20%)
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.