Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 3.993 4.016 3.969 3.993 112,600 +0.00(+0.00%)
Nov 27, 2002 4.063 4.063 3.876 3.993 330,520 -0.05(-1.16%)
Nov 26, 2002 3.993 4.086 3.969 4.039 172,733 +0.07(+1.76%)
Nov 25, 2002 3.922 3.993 3.876 3.969 271,585 +0.02(+0.59%)
Nov 22, 2002 3.922 4.179 3.852 3.946 507,622 +0.05(+1.20%)
Nov 21, 2002 4.016 4.016 3.852 3.899 341,356 -0.14(-3.47%)
Nov 20, 2002 4.039 4.063 3.969 4.039 321,140 +0.02(+0.58%)
Nov 19, 2002 4.133 4.133 3.969 4.016 598,808 -0.30(-7.03%)
Nov 18, 2002 4.436 4.436 4.296 4.319 291,844 -0.12(-2.63%)
Nov 15, 2002 4.436 4.483 4.389 4.436 378,704 +0.12(+2.70%)
Nov 14, 2002 4.203 4.366 4.179 4.319 324,866 -0.02(-0.54%)
Nov 13, 2002 4.553 4.553 4.226 4.343 475,714 -0.23(-5.10%)
Nov 12, 2002 4.436 4.576 4.249 4.576 442,949 +0.14(+3.16%)
Nov 11, 2002 4.459 4.459 4.343 4.436 233,338 +0.00(+0.00%)
Nov 08, 2002 4.623 4.646 4.389 4.436 609,044 -0.09(-2.06%)
Nov 07, 2002 4.530 4.553 4.436 4.530 453,228 +0.12(+2.65%)
Nov 06, 2002 4.133 4.459 4.109 4.413 542,657 +0.14(+3.28%)
Nov 05, 2002 4.273 4.273 4.133 4.273 329,320 +0.07(+1.67%)
Nov 04, 2002 3.969 4.319 3.899 4.203 738,948 +0.14(+3.45%)
Nov 01, 2002 4.039 4.086 3.969 4.063 340,842 +0.21(+5.45%)
Oct 31, 2002 3.852 3.922 3.806 3.852 315,658 +0.02(+0.61%)
Oct 30, 2002 3.993 3.993 3.782 3.829 526,767 -0.07(-1.80%)
Oct 29, 2002 3.993 4.133 3.899 3.899 28,846,094 -0.05(-1.18%)
Oct 28, 2002 3.852 3.969 3.689 3.946 620,137 +0.28(+7.64%)
Oct 25, 2002 3.782 3.829 3.619 3.666 362,471 +0.05(+1.29%)
Oct 24, 2002 3.736 3.759 3.596 3.619 538,588 -0.19(-4.91%)
Oct 23, 2002 3.876 3.922 3.736 3.806 341,184 -0.07(-1.81%)
Oct 22, 2002 3.689 3.899 3.689 3.876 485,265 +0.16(+4.40%)
Oct 21, 2002 3.922 3.922 3.666 3.712 16,827,960 -0.14(-3.64%)
Oct 18, 2002 3.922 3.946 3.806 3.852 802,979 -0.02(-0.60%)
Oct 17, 2002 3.969 3.969 3.712 3.876 1,837,027 -0.33(-7.78%)
Oct 16, 2002 4.203 4.366 4.156 4.203 510,363 +0.07(+1.70%)
Oct 15, 2002 4.436 4.436 4.086 4.133 703,870 -0.63(-13.24%)
Oct 14, 2002 4.646 4.763 4.483 4.763 487,663 +0.37(+8.51%)
Oct 11, 2002 4.436 4.483 4.296 4.389 564,329 -0.05(-1.05%)
Oct 10, 2002 4.156 4.436 3.946 4.436 892,708 +0.21(+4.97%)
Oct 09, 2002 4.109 4.296 4.086 4.226 428,472 +0.12(+2.84%)
Oct 08, 2002 4.133 4.226 3.922 4.109 569,255 -0.35(-7.85%)
Oct 07, 2002 4.716 4.810 4.413 4.459 554,607 -0.30(-6.37%)
Oct 04, 2002 4.670 4.810 4.623 4.763 455,798 +0.07(+1.49%)
Oct 03, 2002 4.646 4.763 4.576 4.693 308,719 +0.05(+1.01%)
Oct 02, 2002 4.786 4.810 4.506 4.646 519,486 -0.05(-1.00%)
Oct 01, 2002 4.973 5.043 4.600 4.693 378,661 -0.42(-8.22%)
Sep 30, 2002 5.347 5.347 5.067 5.113 554,436 +0.07(+1.39%)
Sep 27, 2002 4.996 5.137 4.856 5.043 457,811 +0.14(+2.86%)
Sep 26, 2002 4.973 5.020 4.856 4.903 704,598 -0.30(-5.83%)
Sep 25, 2002 5.370 5.370 5.160 5.207 19,380,636 -0.21(-3.88%)
Sep 24, 2002 5.393 5.510 5.323 5.417 567,884 +0.14(+2.65%)
Sep 23, 2002 5.323 5.440 5.253 5.277 493,531 +0.00(+0.00%)
Sep 20, 2002 5.323 5.440 5.277 5.277 384,871 -0.05(-0.88%)
Sep 19, 2002 5.440 5.463 5.300 5.323 504,110 +0.09(+1.79%)
Sep 18, 2002 5.347 5.440 5.230 5.230 649,519 +0.00(+0.00%)
Sep 17, 2002 5.090 5.323 5.090 5.230 503,810 -0.19(-3.45%)
Sep 16, 2002 5.300 5.440 5.253 5.417 430,614 +0.05(+0.87%)
Sep 13, 2002 5.487 5.510 5.277 5.370 716,847 -0.12(-2.13%)
Sep 12, 2002 5.183 5.510 5.183 5.487 943,847 +0.42(+8.29%)
Sep 11, 2002 5.043 5.137 4.973 5.067 529,337 -0.21(-3.98%)
Sep 10, 2002 5.230 5.300 5.183 5.277 482,995 -0.14(-2.59%)
Sep 09, 2002 5.300 5.417 5.253 5.417 825,036 +0.33(+6.42%)
Sep 06, 2002 5.113 5.137 4.973 5.090 592,726 +0.02(+0.46%)
Sep 05, 2002 5.043 5.207 4.996 5.067 867,652 +0.16(+3.33%)
Sep 04, 2002 4.903 4.973 4.810 4.903 494,730 +0.00(+0.00%)
Sep 03, 2002 4.786 4.950 4.740 4.903 770,642 +0.26(+5.53%)
Aug 30, 2002 4.786 4.903 4.623 4.646 396,692 +0.02(+0.51%)
Aug 29, 2002 4.436 4.670 4.413 4.623 359,773 +0.33(+7.61%)
Aug 28, 2002 4.459 4.530 4.273 4.296 380,245 -0.12(-2.65%)
Aug 27, 2002 4.179 4.459 4.086 4.413 506,509 +0.33(+8.00%)
Aug 26, 2002 3.876 4.109 3.876 4.086 321,911 +0.21(+5.42%)
Aug 23, 2002 3.899 3.899 3.806 3.876 416,608 -0.02(-0.60%)
Aug 22, 2002 3.712 3.922 3.666 3.899 430,057 +0.09(+2.45%)
Aug 21, 2002 3.899 3.922 3.736 3.806 350,864 -0.16(-4.12%)
Aug 20, 2002 3.969 4.086 3.899 3.969 305,164 -0.37(-8.60%)
Aug 16, 2002 4.249 4.413 4.226 4.343 419,007 +0.02(+0.54%)
Aug 15, 2002 4.179 4.366 4.086 4.319 523,898 +0.12(+2.78%)
Aug 14, 2002 4.296 4.436 4.179 4.203 543,557 -0.05(-1.10%)
Aug 13, 2002 4.226 4.273 4.133 4.249 247,429 +0.02(+0.55%)
Aug 12, 2002 4.413 4.436 4.109 4.226 517,944 -0.09(-2.16%)
Aug 07, 2002 4.413 4.530 4.249 4.319 866,068 +0.12(+2.78%)
Aug 06, 2002 4.179 4.203 3.969 4.203 426,973 -0.21(-4.76%)
Aug 05, 2002 4.600 4.646 4.203 4.413 1,902,557 +0.30(+7.39%)
Aug 02, 2002 4.063 4.226 3.993 4.109 929,456 +0.14(+3.53%)
Aug 01, 2002 3.619 4.016 3.619 3.969 650,846 +0.07(+1.80%)
Jul 31, 2002 4.063 4.156 3.876 3.899 959,480 -0.07(-1.76%)
Jul 30, 2002 3.596 4.063 3.526 3.969 1,185,923 +0.61(+18.06%)
Jul 29, 2002 3.129 3.432 3.012 3.362 979,396 +0.23(+7.46%)
Jul 26, 2002 3.619 3.642 2.919 3.129 1,567,111 -0.70(-18.29%)
Jul 25, 2002 4.203 4.203 3.736 3.829 383,158 -0.37(-8.89%)
Jul 24, 2002 3.549 4.249 3.526 4.203 1,108,144 +0.14(+3.45%)
Jul 23, 2002 4.670 4.670 3.736 4.063 1,470,315 -0.70(-14.71%)
Jul 22, 2002 5.137 5.137 4.716 4.763 1,032,677 -0.23(-4.67%)
Jul 19, 2002 5.183 5.277 4.926 4.996 795,869 +0.19(+3.88%)
Jul 17, 2002 5.043 5.043 4.810 4.810 489,976 -0.49(-9.25%)
Jul 12, 2002 5.277 5.487 5.253 5.300 541,330 -0.14(-2.57%)
Jul 11, 2002 5.557 5.604 5.347 5.440 573,581 -0.12(-2.10%)
Jul 10, 2002 5.253 5.580 5.137 5.557 1,219,202 +0.21(+3.93%)
Jul 09, 2002 4.833 5.370 4.833 5.347 1,489,075 +0.56(+11.71%)
Jul 08, 2002 4.833 4.856 4.693 4.786 760,748 +0.09(+1.99%)
Jul 05, 2002 4.903 4.903 4.693 4.693 363,199 -0.30(-6.07%)
Jul 04, 2002 5.253 5.253 4.926 4.996 414,124 +0.00(+0.00%)
Jul 03, 2002 5.253 5.253 4.926 4.996 17,697,412 -0.26(-4.89%)
Jul 02, 2002 5.417 5.463 5.137 5.253 426,373 -0.14(-2.60%)
Jul 01, 2002 5.253 5.440 4.926 5.393 674,017 +0.07(+1.32%)
Jun 28, 2002 5.580 5.604 4.996 5.323 955,326 -0.26(-4.60%)
Jun 27, 2002 5.650 5.814 5.510 5.580 999,912 -0.30(-5.16%)
Jun 26, 2002 6.070 6.164 5.767 5.884 1,587,755 +0.16(+2.86%)
Jun 25, 2002 5.697 5.814 5.393 5.720 876,004 +0.14(+2.51%)
Jun 21, 2002 5.580 5.604 5.370 5.580 724,643 +0.21(+3.91%)
Jun 20, 2002 5.183 5.440 5.137 5.370 1,023,340 +0.28(+5.50%)
Jun 19, 2002 5.137 5.230 4.950 5.090 770,385 +0.02(+0.46%)
Jun 18, 2002 4.973 5.067 4.786 5.067 538,203 +0.23(+4.83%)
Jun 17, 2002 4.880 4.880 4.693 4.833 604,418 -0.16(-3.27%)
Jun 14, 2002 5.393 5.463 4.950 4.996 944,575 -0.14(-2.73%)
Jun 12, 2002 5.744 5.767 5.043 5.137 1,495,157 -0.28(-5.17%)
Jun 11, 2002 4.553 5.487 4.506 5.417 2,218,344 +0.70(+14.85%)
Jun 10, 2002 5.487 5.580 4.436 4.716 2,646,773 -1.28(-21.40%)
Jun 07, 2002 6.187 6.397 5.907 6.000 534,091 -0.07(-1.15%)
Jun 06, 2002 5.954 6.211 5.954 6.070 392,195 +0.07(+1.17%)
Jun 05, 2002 6.070 6.070 5.837 6.000 569,769 +0.00(+0.00%)
May 31, 2002 6.211 6.281 5.604 6.000 758,179 -0.30(-4.81%)
May 28, 2002 6.304 6.491 6.070 6.304 789,059 +0.00(+0.00%)
May 27, 2002 6.421 6.771 6.141 6.304 1,020,856 +0.00(+0.00%)
May 24, 2002 6.421 6.771 6.141 6.304 1,020,856 -0.21(-3.23%)
May 23, 2002 5.954 6.748 5.837 6.514 1,269,528 +0.35(+5.68%)
May 22, 2002 6.070 6.257 5.814 6.164 1,553,577 +0.35(+6.02%)
May 21, 2002 5.487 5.837 5.370 5.814 1,286,702 +0.09(+1.63%)
May 20, 2002 4.996 5.767 4.973 5.720 1,866,580 +0.82(+16.67%)
May 17, 2002 4.716 4.903 4.716 4.903 442,306 +0.19(+3.96%)
May 16, 2002 4.693 4.786 4.600 4.716 314,758 +0.05(+1.00%)
May 15, 2002 4.576 4.763 4.389 4.670 501,969 +0.09(+2.04%)
May 14, 2002 4.693 4.693 4.530 4.576 580,862 -0.30(-6.22%)
May 13, 2002 4.880 4.950 4.716 4.880 681,298 +0.05(+0.97%)
May 10, 2002 4.786 4.903 4.763 4.833 616,625 +0.19(+4.02%)
May 09, 2002 4.436 4.693 4.436 4.646 432,455 +0.21(+4.74%)
May 08, 2002 4.436 4.716 4.273 4.436 924,788 -0.23(-5.00%)
May 07, 2002 4.623 4.903 4.436 4.670 1,523,853 +0.00(+0.00%)
May 06, 2002 4.203 4.670 4.156 4.670 1,106,602 +0.44(+10.50%)
May 03, 2002 4.109 4.296 4.109 4.226 512,162 +0.19(+4.62%)
May 02, 2002 3.993 4.039 3.876 4.039 340,413 +0.00(+0.00%)
May 01, 2002 3.619 4.249 3.526 4.039 705,155 +0.12(+2.98%)
Apr 30, 2002 4.039 4.039 3.806 3.922 683,311 -0.28(-6.67%)
Apr 29, 2002 4.319 4.319 4.086 4.203 730,639 -0.12(-2.70%)
Apr 26, 2002 3.876 4.319 3.619 4.319 1,447,187 +0.44(+11.45%)
Apr 25, 2002 4.179 4.203 3.852 3.876 2,227,167 -0.05(-1.19%)
Apr 24, 2002 3.689 4.086 3.642 3.922 1,632,427 +0.33(+9.09%)
Apr 23, 2002 3.526 3.666 3.409 3.596 855,746 +0.07(+1.99%)
Apr 22, 2002 3.339 3.572 3.292 3.526 810,303 +0.26(+7.86%)
Apr 19, 2002 3.175 3.362 3.152 3.269 946,288 +0.02(+0.72%)
Apr 18, 2002 3.362 3.432 3.199 3.245 1,496,870 +0.07(+2.21%)
Apr 17, 2002 3.245 3.269 3.105 3.175 1,282,377 +0.12(+3.82%)
Apr 16, 2002 3.175 3.175 2.989 3.059 921,276 -0.12(-3.68%)
Apr 15, 2002 3.339 3.362 3.082 3.175 396,992 -0.21(-6.21%)
Apr 12, 2002 2.989 3.409 2.989 3.385 1,720,229 +0.44(+15.08%)
Apr 11, 2002 3.035 3.105 2.942 2.942 451,815 -0.07(-2.33%)
Apr 10, 2002 2.708 3.035 2.708 3.012 595,638 +0.26(+9.32%)
Apr 09, 2002 2.848 2.895 2.708 2.755 443,934 -0.16(-5.60%)
Apr 08, 2002 3.035 3.105 2.825 2.919 271,371 -0.12(-3.85%)
Apr 05, 2002 3.105 3.105 2.965 3.035 188,238 -0.07(-2.26%)
Apr 04, 2002 3.059 3.152 2.942 3.105 195,305 +0.07(+2.31%)
Apr 03, 2002 2.965 3.199 2.919 3.035 566,385 -0.02(-0.76%)
Apr 02, 2002 3.432 3.502 3.035 3.059 646,349 -0.30(-9.03%)
Apr 01, 2002 2.919 3.385 2.872 3.362 701,343 +0.40(+13.39%)
Mar 29, 2002 3.129 3.129 2.942 2.965 325,980 +0.00(+0.00%)
Mar 28, 2002 3.129 3.129 2.942 2.965 325,980 -0.14(-4.51%)
Mar 27, 2002 2.872 3.105 2.872 3.105 656,457 +0.30(+10.83%)
Mar 26, 2002 2.942 2.942 2.708 2.802 425,774 -0.14(-4.76%)
Mar 25, 2002 2.965 3.175 2.358 2.942 794,156 -0.02(-0.79%)
Mar 22, 2002 2.755 3.035 2.755 2.965 1,176,329 +0.26(+9.48%)
Mar 21, 2002 2.522 2.732 2.522 2.708 390,139 +0.14(+5.45%)
Mar 20, 2002 2.428 2.592 2.428 2.568 217,619 +0.07(+2.80%)
Mar 19, 2002 2.545 2.568 2.405 2.498 111,786 -0.05(-1.84%)
Mar 18, 2002 2.428 2.568 2.428 2.545 148,620 +0.09(+3.81%)
Mar 15, 2002 2.452 2.452 2.381 2.452 49,511 +0.07(+2.94%)
Mar 14, 2002 2.428 2.475 2.381 2.381 144,894 -0.05(-1.92%)
Mar 13, 2002 2.428 2.522 2.428 2.428 114,956 -0.05(-1.89%)
Mar 12, 2002 2.428 2.498 2.405 2.475 130,374 +0.09(+3.92%)
Mar 11, 2002 2.358 2.381 2.335 2.381 96,110 +0.07(+3.03%)
Mar 08, 2002 2.288 2.358 2.265 2.311 274,284 +0.00(+0.00%)
Mar 07, 2002 2.405 2.522 2.311 2.311 295,313 -0.21(-8.33%)
Mar 06, 2002 2.475 2.545 2.405 2.522 297,026 +0.05(+1.89%)
Mar 05, 2002 2.522 2.545 2.452 2.475 169,350 +0.00(+0.00%)
Mar 04, 2002 2.545 2.615 2.452 2.475 124,892 -0.07(-2.75%)
Mar 01, 2002 2.475 2.592 2.475 2.545 318,185 -0.02(-0.91%)
Feb 28, 2002 2.592 2.592 2.452 2.568 125,106 +0.02(+0.92%)
Feb 27, 2002 2.592 2.592 2.452 2.545 168,108 -0.02(-0.91%)
Feb 26, 2002 2.405 2.615 2.405 2.568 10,514,798 +0.12(+4.76%)
Feb 25, 2002 2.405 2.452 2.381 2.452 191,150 -0.02(-0.94%)
Feb 22, 2002 2.522 2.545 2.428 2.475 213,422 +0.05(+1.92%)
Feb 21, 2002 2.335 2.452 2.288 2.428 144,508 +0.12(+5.05%)
Feb 20, 2002 2.288 2.335 2.241 2.311 128,790 +0.02(+1.02%)
Feb 19, 2002 2.405 2.452 2.241 2.288 338,486 -0.14(-5.77%)
Feb 18, 2002 2.568 2.615 2.405 2.428 342,812 +0.00(+0.00%)
Feb 15, 2002 2.568 2.615 2.405 2.428 342,812 -0.07(-2.80%)
Feb 14, 2002 2.498 2.568 2.405 2.498 424,746 +0.07(+2.88%)
Feb 13, 2002 2.288 2.452 2.241 2.428 297,198 -0.02(-0.95%)
Feb 12, 2002 2.452 2.522 2.381 2.452 403,845 -0.02(-0.94%)
Feb 11, 2002 2.452 2.475 2.358 2.475 364,998 -0.12(-4.50%)
Feb 08, 2002 2.615 2.732 2.568 2.592 590,884 +0.00(+0.00%)
Feb 07, 2002 2.568 2.615 2.452 2.592 305,121 +0.07(+2.78%)
Feb 06, 2002 2.802 2.802 2.358 2.522 804,092 -0.21(-7.69%)
Feb 05, 2002 2.568 2.755 2.498 2.732 1,037,088 +0.23(+9.35%)
Feb 04, 2002 2.452 2.568 2.452 2.498 621,850 +0.07(+2.88%)
Feb 01, 2002 2.195 2.452 2.195 2.428 701,000 +0.19(+8.33%)
Jan 31, 2002 2.125 2.241 2.101 2.241 126,477 +0.12(+5.49%)
Jan 30, 2002 2.171 2.195 2.101 2.125 132,516 -0.02(-1.09%)
Jan 29, 2002 2.031 2.171 2.031 2.148 177,830 +0.12(+5.75%)
Jan 28, 2002 2.078 2.125 2.008 2.031 207,383 -0.09(-4.40%)
Jan 25, 2002 2.031 2.125 2.031 2.125 196,204 +0.09(+4.60%)
Jan 24, 2002 2.008 2.055 2.008 2.031 107,460 +0.00(+0.00%)
Jan 23, 2002 2.031 2.055 2.008 2.031 229,740 -0.02(-1.14%)
Jan 22, 2002 2.055 2.078 1.985 2.055 163,011 +0.02(+1.15%)
Jan 21, 2002 2.101 2.101 2.008 2.031 142,495 +0.00(+0.00%)
Jan 18, 2002 2.101 2.101 2.008 2.031 142,495 -0.02(-1.14%)
Jan 17, 2002 2.101 2.101 2.008 2.055 115,812 -0.05(-2.22%)
Jan 16, 2002 2.101 2.218 2.055 2.101 383,201 +0.05(+2.27%)
Jan 15, 2002 1.891 2.055 1.891 2.055 128,447 +0.12(+6.02%)
Jan 14, 2002 1.961 2.008 1.891 1.938 181,642 -0.07(-3.49%)
Jan 11, 2002 1.868 2.031 1.868 2.008 95,896 -0.05(-2.27%)
Jan 10, 2002 2.055 2.148 2.008 2.055 601,292 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.