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 )

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 (%)
Nov 30, 2017 3.430 3.471 3.372 3.430 16,890,938 -0.02(-0.48%)
Nov 29, 2017 3.504 3.537 3.430 3.447 8,667,246 -0.11(-3.02%)
Nov 28, 2017 3.546 3.554 3.521 3.554 10,285,245 +0.01(+0.23%)
Nov 27, 2017 3.521 3.554 3.480 3.546 10,785,822 +0.07(+1.90%)
Nov 24, 2017 3.554 3.570 3.480 3.480 4,013,905 -0.08(-2.31%)
Nov 22, 2017 3.570 3.579 3.513 3.562 9,793,221 +0.03(+0.93%)
Nov 21, 2017 3.504 3.554 3.488 3.529 7,361,286 +0.03(+0.94%)
Nov 20, 2017 3.537 3.558 3.484 3.496 5,973,676 -0.07(-2.08%)
Nov 17, 2017 3.554 3.595 3.529 3.570 10,186,855 +0.04(+1.17%)
Nov 16, 2017 3.595 3.603 3.513 3.529 6,543,010 -0.08(-2.28%)
Nov 15, 2017 3.579 3.628 3.546 3.612 12,114,733 +0.07(+2.10%)
Nov 14, 2017 3.537 3.579 3.513 3.537 8,602,198 -0.02(-0.69%)
Nov 13, 2017 3.554 3.554 3.504 3.562 6,843,441 +0.02(+0.47%)
Nov 10, 2017 3.636 3.661 3.496 3.546 15,243,512 -0.06(-1.60%)
Nov 09, 2017 3.587 3.702 3.554 3.603 30,112,180 +0.16(+4.55%)
Nov 08, 2017 3.422 3.463 3.389 3.447 20,107,022 +0.06(+1.70%)
Nov 07, 2017 3.282 3.397 3.273 3.389 13,380,698 +0.09(+2.75%)
Nov 06, 2017 3.273 3.339 3.257 3.298 9,360,132 +0.02(+0.76%)
Nov 03, 2017 3.273 3.315 3.240 3.273 9,175,178 +0.00(+0.00%)
Nov 02, 2017 3.265 3.356 3.249 3.273 10,346,971 +0.01(+0.25%)
Nov 01, 2017 3.282 3.331 3.224 3.265 11,734,489 +0.01(+0.25%)
Oct 31, 2017 3.290 3.290 3.232 3.257 9,479,570 -0.04(-1.25%)
Oct 30, 2017 3.273 3.339 3.240 3.298 6,157,475 +0.04(+1.27%)
Oct 27, 2017 3.175 3.282 3.150 3.257 13,871,651 +0.07(+2.07%)
Oct 26, 2017 3.249 3.273 3.175 3.191 10,934,684 -0.06(-1.78%)
Oct 25, 2017 3.298 3.306 3.232 3.249 13,684,453 -0.07(-2.23%)
Oct 24, 2017 3.364 3.381 3.315 3.323 9,261,457 -0.07(-2.18%)
Oct 23, 2017 3.405 3.422 3.348 3.397 9,196,096 -0.03(-0.96%)
Oct 20, 2017 3.496 3.541 3.414 3.430 11,419,462 -0.12(-3.26%)
Oct 19, 2017 3.529 3.591 3.529 3.546 5,635,023 +0.04(+1.18%)
Oct 18, 2017 3.504 3.537 3.496 3.504 4,681,464 -0.03(-0.93%)
Oct 17, 2017 3.504 3.546 3.471 3.537 7,609,375 +0.01(+0.23%)
Oct 16, 2017 3.661 3.673 3.517 3.529 7,601,537 -0.12(-3.39%)
Oct 13, 2017 3.719 3.727 3.640 3.653 6,023,675 -0.02(-0.45%)
Oct 12, 2017 3.628 3.715 3.595 3.669 9,034,599 +0.05(+1.37%)
Oct 11, 2017 3.579 3.620 3.537 3.620 9,097,179 +0.07(+2.09%)
Oct 10, 2017 3.570 3.587 3.529 3.546 11,481,038 +0.01(+0.23%)
Oct 09, 2017 3.488 3.579 3.488 3.537 8,285,061 +0.01(+0.23%)
Oct 06, 2017 3.488 3.554 3.455 3.529 10,391,053 +0.03(+0.94%)
Oct 05, 2017 3.546 3.554 3.488 3.496 5,666,742 -0.07(-1.85%)
Oct 04, 2017 3.546 3.587 3.529 3.562 5,236,502 +0.03(+0.93%)
Oct 03, 2017 3.480 3.554 3.463 3.529 7,591,902 +0.07(+2.15%)
Oct 02, 2017 3.488 3.537 3.447 3.455 10,151,120 -0.04(-1.18%)
Sep 29, 2017 3.521 3.550 3.500 3.496 5,121,883 -0.02(-0.70%)
Sep 28, 2017 3.463 3.546 3.455 3.521 6,296,182 +0.06(+1.67%)
Sep 27, 2017 3.430 3.513 3.389 3.463 9,818,583 -0.07(-1.87%)
Sep 26, 2017 3.537 3.579 3.513 3.529 13,074,419 -0.07(-1.83%)
Sep 25, 2017 3.480 3.603 3.463 3.595 10,905,866 +0.09(+2.59%)
Sep 22, 2017 3.546 3.554 3.455 3.504 7,247,695 +0.02(+0.47%)
Sep 21, 2017 3.521 3.529 3.447 3.488 19,191,350 -0.08(-2.31%)
Sep 20, 2017 3.752 3.793 3.562 3.570 15,845,651 -0.16(-4.20%)
Sep 19, 2017 3.752 3.776 3.711 3.727 7,175,241 -0.01(-0.22%)
Sep 18, 2017 3.867 3.933 3.694 3.735 18,074,514 -0.24(-6.02%)
Sep 15, 2017 3.950 3.991 3.900 3.974 14,462,286 +0.02(+0.42%)
Sep 14, 2017 3.875 3.983 3.826 3.958 10,810,952 +0.08(+2.13%)
Sep 13, 2017 3.875 3.917 3.834 3.875 13,065,799 -0.02(-0.42%)
Sep 12, 2017 3.826 3.908 3.794 3.892 8,740,038 +0.04(+1.07%)
Sep 11, 2017 3.875 3.933 3.801 3.851 12,939,322 -0.13(-3.31%)
Sep 08, 2017 4.032 4.040 3.929 3.983 14,248,512 -0.05(-1.23%)
Sep 07, 2017 3.900 4.049 3.900 4.032 17,808,722 +0.17(+4.49%)
Sep 06, 2017 3.859 3.900 3.764 3.859 14,932,869 -0.01(-0.21%)
Sep 05, 2017 3.752 3.892 3.743 3.867 13,472,200 +0.16(+4.45%)
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.