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 )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 30, 2022 3.976 3.981 3.890 3.938 7,047,313 -0.05(-1.21%)
Dec 29, 2022 3.967 4.025 3.967 3.986 7,901,502 +0.04(+0.98%)
Dec 28, 2022 4.044 4.073 3.919 3.947 9,466,058 -0.13(-3.30%)
Dec 27, 2022 4.034 4.130 4.005 4.082 11,357,015 +0.07(+1.68%)
Dec 23, 2022 4.005 4.063 3.928 4.015 8,701,511 +0.02(+0.48%)
Dec 22, 2022 4.015 4.015 3.890 3.996 11,955,062 -0.07(-1.66%)
Dec 21, 2022 4.082 4.097 4.044 4.063 10,750,138 +0.03(+0.72%)
Dec 20, 2022 3.957 4.073 3.947 4.034 13,082,776 +0.15(+3.97%)
Dec 19, 2022 3.967 3.986 3.870 3.880 9,808,594 -0.06(-1.47%)
Dec 16, 2022 3.928 3.986 3.880 3.938 24,169,316 +0.02(+0.49%)
Dec 15, 2022 4.015 4.039 3.909 3.919 18,632,382 -0.19(-4.68%)
Dec 14, 2022 4.159 4.179 4.034 4.111 13,854,186 -0.07(-1.61%)
Dec 13, 2022 4.246 4.318 4.121 4.179 15,187,160 +0.09(+2.12%)
Dec 12, 2022 4.025 4.092 3.967 4.092 16,112,003 +0.04(+0.95%)
Dec 09, 2022 4.092 4.217 4.053 4.053 12,210,117 -0.05(-1.17%)
Dec 08, 2022 4.111 4.169 4.044 4.102 15,514,760 +0.02(+0.47%)
Dec 07, 2022 4.034 4.188 4.034 4.082 15,438,679 +0.09(+2.17%)
Dec 06, 2022 4.082 4.121 3.957 3.996 14,067,601 -0.06(-1.43%)
Dec 05, 2022 4.140 4.188 4.034 4.053 16,886,116 -0.13(-3.00%)
Dec 02, 2022 4.140 4.217 4.082 4.179 13,961,169 -0.04(-0.91%)
Dec 01, 2022 4.082 4.275 4.044 4.217 34,404,484 +0.24(+6.05%)
Nov 30, 2022 3.919 4.025 3.832 3.976 21,511,328 +0.13(+3.51%)
Nov 29, 2022 3.822 3.894 3.784 3.842 14,002,915 +0.07(+1.77%)
Nov 28, 2022 3.956 3.956 3.756 3.775 15,004,939 -0.16(-4.13%)
Nov 25, 2022 4.023 4.047 3.928 3.937 7,951,746 -0.06(-1.44%)
Nov 23, 2022 3.985 4.023 3.908 3.994 17,533,318 -0.04(-0.95%)
Nov 22, 2022 3.918 4.090 3.918 4.033 16,811,324 +0.16(+4.20%)
Nov 21, 2022 3.918 3.918 3.813 3.870 13,914,175 -0.05(-1.22%)
Nov 18, 2022 3.908 3.937 3.842 3.918 14,679,750 +0.02(+0.49%)
Nov 17, 2022 3.870 3.928 3.822 3.899 15,454,839 -0.05(-1.21%)
Nov 16, 2022 3.947 4.031 3.932 3.947 15,291,360 -0.04(-0.96%)
Nov 15, 2022 4.080 4.109 3.947 3.985 28,065,954 -0.05(-1.18%)
Nov 14, 2022 4.061 4.128 4.018 4.033 18,366,896 -0.09(-2.09%)
Nov 11, 2022 4.061 4.128 3.966 4.119 29,412,402 +0.08(+1.89%)
Nov 10, 2022 4.090 4.262 3.870 4.042 33,994,676 +0.15(+3.93%)
Nov 09, 2022 3.956 4.085 3.880 3.889 24,375,318 -0.11(-2.63%)
Nov 08, 2022 3.717 4.042 3.689 3.994 44,512,852 +0.28(+7.46%)
Nov 07, 2022 3.727 3.775 3.650 3.717 17,038,890 +0.03(+0.78%)
Nov 04, 2022 3.383 3.727 3.383 3.689 42,418,700 +0.46(+14.20%)
Nov 03, 2022 3.326 3.354 3.220 3.230 20,776,094 -0.12(-3.70%)
Nov 02, 2022 3.584 3.618 3.335 3.354 21,568,954 -0.21(-5.90%)
Nov 01, 2022 3.574 3.631 3.555 3.564 11,840,041 +0.10(+2.75%)
Oct 31, 2022 3.450 3.517 3.421 3.469 10,645,118 -0.03(-0.82%)
Oct 28, 2022 3.459 3.507 3.421 3.498 14,598,403 -0.02(-0.54%)
Oct 27, 2022 3.555 3.622 3.498 3.517 15,095,320 -0.04(-1.08%)
Oct 26, 2022 3.488 3.622 3.488 3.555 19,291,564 +0.11(+3.05%)
Oct 25, 2022 3.392 3.474 3.392 3.450 14,224,641 +0.07(+1.98%)
Oct 24, 2022 3.373 3.392 3.316 3.383 13,980,812 -0.04(-1.12%)
Oct 21, 2022 3.259 3.459 3.249 3.421 19,587,234 +0.16(+4.99%)
Oct 20, 2022 3.182 3.354 3.182 3.259 20,902,060 +0.07(+2.10%)
Oct 19, 2022 3.211 3.244 3.154 3.192 17,357,454 -0.09(-2.62%)
Oct 18, 2022 3.297 3.335 3.211 3.278 18,212,082 +0.01(+0.29%)
Oct 17, 2022 3.306 3.330 3.244 3.268 15,020,336 +0.07(+2.09%)
Oct 14, 2022 3.354 3.378 3.192 3.201 15,738,681 -0.19(-5.63%)
Oct 13, 2022 3.364 3.402 3.182 3.392 25,398,892 -0.09(-2.47%)
Oct 12, 2022 3.478 3.574 3.421 3.478 13,935,199 -0.01(-0.27%)
Oct 11, 2022 3.507 3.574 3.421 3.488 16,486,961 -0.02(-0.54%)
Oct 10, 2022 3.526 3.650 3.483 3.507 11,839,303 -0.07(-1.87%)
Oct 07, 2022 3.641 3.708 3.564 3.574 19,164,886 -0.15(-4.10%)
Oct 06, 2022 3.717 3.784 3.641 3.727 18,537,224 -0.03(-0.76%)
Oct 05, 2022 3.717 3.756 3.622 3.756 22,592,606 -0.08(-2.00%)
Oct 04, 2022 3.861 3.889 3.784 3.832 22,395,960 +0.06(+1.52%)
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.