Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2002 3.860 3.930 3.813 3.860 315,066 +0.02(+0.61%)
Oct 30, 2002 4.000 4.000 3.789 3.836 525,779 -0.07(-1.80%)
Oct 29, 2002 4.000 4.140 3.906 3.906 28,791,994 -0.05(-1.18%)
Oct 28, 2002 3.860 3.977 3.696 3.953 618,974 +0.28(+7.64%)
Oct 25, 2002 3.789 3.836 3.626 3.673 361,791 +0.05(+1.29%)
Oct 24, 2002 3.743 3.766 3.602 3.626 537,578 -0.19(-4.91%)
Oct 23, 2002 3.883 3.930 3.743 3.813 340,544 -0.07(-1.81%)
Oct 22, 2002 3.696 3.906 3.696 3.883 484,355 +0.16(+4.40%)
Oct 21, 2002 3.930 3.930 3.673 3.719 16,796,398 -0.14(-3.64%)
Oct 18, 2002 3.930 3.953 3.813 3.860 801,473 -0.02(-0.60%)
Oct 17, 2002 3.977 3.977 3.719 3.883 1,833,581 -0.33(-7.78%)
Oct 16, 2002 4.211 4.374 4.164 4.211 509,406 +0.07(+1.70%)
Oct 15, 2002 4.444 4.444 4.094 4.140 702,550 -0.63(-13.24%)
Oct 14, 2002 4.655 4.772 4.491 4.772 486,749 +0.37(+8.51%)
Oct 11, 2002 4.444 4.491 4.304 4.398 563,271 -0.05(-1.05%)
Oct 10, 2002 4.164 4.444 3.953 4.444 891,034 +0.21(+4.97%)
Oct 09, 2002 4.117 4.304 4.094 4.234 427,669 +0.12(+2.84%)
Oct 08, 2002 4.140 4.234 3.930 4.117 568,187 -0.35(-7.85%)
Oct 07, 2002 4.725 4.819 4.421 4.468 553,567 -0.30(-6.37%)
Oct 04, 2002 4.678 4.819 4.632 4.772 454,943 +0.07(+1.49%)
Oct 03, 2002 4.655 4.772 4.585 4.702 308,140 +0.05(+1.01%)
Oct 02, 2002 4.795 4.819 4.515 4.655 518,512 -0.05(-1.00%)
Oct 01, 2002 4.982 5.053 4.608 4.702 377,951 -0.42(-8.22%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.