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 +0.130 (+1.76%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2014 4.278 4.319 4.225 4.274 8,977,050 +0.04(+0.97%)
Feb 27, 2014 4.233 4.315 4.176 4.233 8,563,916 +0.02(+0.39%)
Feb 26, 2014 4.217 4.290 4.180 4.217 9,726,939 -0.03(-0.77%)
Feb 25, 2014 4.307 4.380 4.241 4.249 11,017,408 -0.07(-1.52%)
Feb 24, 2014 4.331 4.405 4.313 4.315 8,411,703 +0.02(+0.57%)
Feb 21, 2014 4.348 4.397 4.257 4.290 10,379,916 -0.03(-0.76%)
Feb 20, 2014 4.118 4.352 4.094 4.323 18,548,554 +0.22(+5.39%)
Feb 19, 2014 4.176 4.262 4.069 4.102 12,570,070 -0.13(-3.09%)
Feb 18, 2014 4.331 4.339 4.167 4.233 10,629,057 -0.04(-0.96%)
Feb 14, 2014 4.348 4.274 4.274 4.274 18,897,172 +0.06(+1.36%)
Feb 13, 2014 4.102 4.264 4.012 4.217 27,566,944 +0.00(+0.00%)
Feb 12, 2014 4.433 4.454 4.192 4.217 17,298,850 -0.18(-4.10%)
Feb 11, 2014 4.192 4.421 4.184 4.397 21,305,472 +0.23(+5.50%)
Feb 10, 2014 4.012 4.184 4.004 4.167 19,278,778 +0.22(+5.60%)
Feb 07, 2014 3.791 3.995 3.774 3.946 11,866,448 +0.20(+5.24%)
Feb 06, 2014 3.758 3.783 3.693 3.750 5,588,661 +0.01(+0.22%)
Feb 05, 2014 3.824 3.848 3.742 3.742 9,214,849 -0.03(-0.87%)
Feb 04, 2014 3.713 3.783 3.693 3.774 8,435,717 +0.04(+1.10%)
Feb 03, 2014 3.807 3.824 3.725 3.733 10,872,562 -0.02(-0.44%)
Jan 31, 2014 3.774 3.824 3.693 3.750 9,525,033 -0.02(-0.43%)
Jan 30, 2014 3.721 3.807 3.701 3.766 10,092,573 -0.06(-1.50%)
Jan 29, 2014 3.815 3.832 3.717 3.824 9,034,415 +0.07(+1.96%)
Jan 28, 2014 3.709 3.766 3.664 3.750 7,887,943 +0.07(+2.00%)
Jan 27, 2014 3.758 3.774 3.676 3.676 11,092,530 -0.13(-3.44%)
Jan 24, 2014 3.922 3.938 3.733 3.807 14,789,996 -0.07(-1.69%)
Jan 23, 2014 3.848 3.922 3.836 3.873 11,136,105 +0.08(+2.16%)
Jan 22, 2014 3.938 3.946 3.758 3.791 12,065,387 -0.14(-3.54%)
Jan 21, 2014 3.864 3.979 3.815 3.930 11,337,554 +0.05(+1.27%)
Jan 17, 2014 3.758 3.881 3.881 3.881 15,911,614 +0.16(+4.41%)
Jan 16, 2014 3.733 3.742 3.668 3.717 6,857,011 +0.03(+0.89%)
Jan 15, 2014 3.652 3.721 3.652 3.684 8,248,002 +0.03(+0.90%)
Jan 14, 2014 3.701 3.807 3.647 3.652 11,220,066 -0.10(-2.62%)
Jan 13, 2014 3.709 3.750 3.643 3.750 18,837,464 +0.07(+1.78%)
Jan 10, 2014 3.676 3.709 3.643 3.684 13,981,449 +0.05(+1.35%)
Jan 09, 2014 3.701 3.701 3.611 3.635 12,474,176 -0.09(-2.42%)
Jan 08, 2014 3.693 3.758 3.668 3.725 10,558,638 -0.03(-0.87%)
Jan 07, 2014 3.725 3.758 3.684 3.758 7,418,085 -0.01(-0.22%)
Jan 06, 2014 3.733 3.791 3.717 3.766 8,374,078 +0.07(+2.00%)
Jan 03, 2014 3.701 3.783 3.684 3.693 13,541,863 +0.02(+0.67%)
Jan 02, 2014 3.643 3.709 3.635 3.668 14,946,080 +0.08(+2.28%)
Dec 31, 2013 3.471 3.586 3.586 3.586 19,805,640 +0.08(+2.34%)
Dec 30, 2013 3.578 3.594 3.496 3.504 13,588,458 -0.10(-2.73%)
Dec 27, 2013 3.602 3.619 3.553 3.602 18,757,936 +0.03(+0.92%)
Dec 26, 2013 3.627 3.660 3.496 3.570 8,656,846 -0.02(-0.46%)
Dec 24, 2013 3.521 3.602 3.512 3.586 8,925,896 +0.07(+1.86%)
Dec 23, 2013 3.508 3.545 3.496 3.521 15,689,048 +0.02(+0.47%)
Dec 20, 2013 3.619 3.635 3.471 3.504 28,907,732 -0.11(-2.95%)
Dec 19, 2013 3.627 3.643 3.594 3.611 17,284,930 -0.07(-2.00%)
Dec 18, 2013 3.733 3.832 3.652 3.684 16,355,810 -0.08(-2.17%)
Dec 17, 2013 3.750 3.799 3.717 3.766 7,072,720 -0.02(-0.65%)
Dec 16, 2013 3.774 3.807 3.742 3.791 12,786,280 +0.03(+0.87%)
Dec 13, 2013 3.799 3.848 3.742 3.758 7,288,436 -0.01(-0.22%)
Dec 12, 2013 3.693 3.807 3.668 3.766 10,753,943 +0.00(+0.00%)
Dec 11, 2013 3.946 3.995 3.750 3.766 12,980,520 -0.20(-4.96%)
Dec 10, 2013 3.852 3.971 3.844 3.963 12,937,106 +0.21(+5.68%)
Dec 09, 2013 3.725 3.783 3.725 3.750 11,200,581 +0.03(+0.88%)
Dec 06, 2013 3.799 3.848 3.709 3.717 7,110,219 -0.02(-0.44%)
Dec 05, 2013 3.709 3.832 3.684 3.733 8,904,236 -0.05(-1.30%)
Dec 04, 2013 3.725 3.856 3.684 3.783 13,591,898 +0.09(+2.44%)
Dec 03, 2013 3.709 3.742 3.676 3.693 11,310,586 -0.01(-0.22%)
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.