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: 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 (%)
Feb 26, 2021 5.426 5.450 5.167 5.192 31,714,410 -0.29(-5.32%)
Feb 25, 2021 5.584 5.709 5.459 5.484 21,414,156 -0.19(-3.38%)
Feb 24, 2021 5.559 5.767 5.450 5.676 19,921,350 +0.08(+1.34%)
Feb 23, 2021 5.709 5.709 5.509 5.601 26,037,002 -0.18(-3.03%)
Feb 22, 2021 5.542 5.792 5.517 5.776 23,231,018 +0.33(+5.96%)
Feb 19, 2021 5.642 5.642 5.417 5.450 23,881,888 -0.13(-2.39%)
Feb 18, 2021 5.717 5.767 5.567 5.584 22,086,554 -0.13(-2.19%)
Feb 17, 2021 5.817 5.817 5.667 5.709 26,980,936 -0.18(-3.11%)
Feb 16, 2021 6.076 6.092 5.884 5.892 24,915,602 -0.26(-4.20%)
Feb 12, 2021 6.009 6.192 5.884 6.151 21,609,898 +0.08(+1.37%)
Feb 11, 2021 6.167 6.334 6.001 6.067 23,885,288 -0.03(-0.41%)
Feb 10, 2021 6.209 6.251 6.034 6.092 15,992,673 -0.03(-0.41%)
Feb 09, 2021 6.192 6.226 6.042 6.117 23,140,674 -0.04(-0.68%)
Feb 08, 2021 6.134 6.209 6.084 6.159 29,166,056 +0.13(+2.07%)
Feb 05, 2021 5.876 6.059 5.851 6.034 16,472,449 +0.22(+3.72%)
Feb 04, 2021 5.801 5.859 5.751 5.817 18,998,880 -0.14(-2.38%)
Feb 03, 2021 5.884 5.984 5.826 5.959 17,215,460 +0.10(+1.71%)
Feb 02, 2021 5.834 5.876 5.709 5.859 15,693,451 -0.13(-2.23%)
Feb 01, 2021 6.067 6.084 5.876 5.992 20,687,780 +0.18(+3.01%)
Jan 29, 2021 5.992 6.126 5.796 5.817 22,534,892 +0.00(+0.00%)
Jan 28, 2021 5.801 5.992 5.684 5.817 22,915,960 +0.18(+3.25%)
Jan 27, 2021 5.817 5.859 5.634 5.634 25,090,456 -0.24(-4.11%)
Jan 26, 2021 5.851 5.976 5.826 5.876 18,861,478 +0.01(+0.14%)
Jan 25, 2021 5.926 5.976 5.776 5.867 19,115,206 +0.03(+0.43%)
Jan 22, 2021 5.801 5.926 5.734 5.842 17,397,204 -0.10(-1.68%)
Jan 21, 2021 5.992 6.001 5.834 5.942 17,733,714 -0.05(-0.83%)
Jan 20, 2021 5.901 6.051 5.892 5.992 23,398,784 +0.17(+2.86%)
Jan 19, 2021 5.901 5.901 5.751 5.826 25,981,246 +0.02(+0.43%)
Jan 15, 2021 5.942 5.959 5.792 5.801 18,646,050 -0.19(-3.20%)
Jan 14, 2021 5.984 6.067 5.934 5.992 14,951,042 +0.01(+0.14%)
Jan 13, 2021 6.051 6.176 5.976 5.984 16,203,492 -0.06(-0.97%)
Jan 12, 2021 6.042 6.059 5.909 6.042 22,650,294 +0.03(+0.55%)
Jan 11, 2021 6.026 6.084 5.942 6.009 24,207,908 -0.14(-2.30%)
Jan 08, 2021 6.384 6.401 6.042 6.151 28,726,804 -0.38(-5.75%)
Jan 07, 2021 6.676 6.792 6.459 6.526 25,790,492 -0.15(-2.25%)
Jan 06, 2021 6.517 6.684 6.434 6.676 41,341,380 +0.10(+1.52%)
Jan 05, 2021 6.742 6.759 6.492 6.576 16,798,406 -0.08(-1.13%)
Jan 04, 2021 6.417 6.701 6.384 6.651 27,844,862 +0.53(+8.72%)
Dec 31, 2020 6.117 6.117 6.117 12,377,314 -0.18(-2.91%)
Dec 30, 2020 6.126 6.326 6.117 6.301 12,377,314 +0.19(+3.14%)
Dec 29, 2020 6.101 6.217 6.059 6.109 17,330,090 +0.04(+0.69%)
Dec 28, 2020 6.267 6.301 6.034 6.067 14,312,538 -0.09(-1.49%)
Dec 24, 2020 6.134 6.234 6.084 6.159 7,089,189 +0.01(+0.14%)
Dec 23, 2020 6.051 6.192 6.042 6.151 14,339,983 +0.15(+2.50%)
Dec 22, 2020 6.267 6.309 5.909 6.001 25,911,580 -0.24(-3.87%)
Dec 21, 2020 6.276 6.376 6.151 6.242 25,322,990 -0.12(-1.83%)
Dec 18, 2020 6.301 6.367 6.059 6.359 118,683,880 +0.09(+1.46%)
Dec 17, 2020 6.251 6.434 6.142 6.267 38,463,452 +0.21(+3.44%)
Dec 16, 2020 6.001 6.092 5.801 6.059 35,078,392 +0.12(+1.96%)
Dec 15, 2020 5.934 6.042 5.876 5.942 31,194,190 +0.19(+3.33%)
Dec 14, 2020 5.934 5.942 5.709 5.751 37,160,560 -0.25(-4.17%)
Dec 11, 2020 6.134 6.142 5.942 6.001 21,697,370 -0.09(-1.50%)
Dec 10, 2020 6.159 6.251 6.026 6.092 11,590,152 +0.00(+0.00%)
Dec 09, 2020 6.226 6.292 6.026 6.092 22,227,688 -0.20(-3.18%)
Dec 08, 2020 6.451 6.501 6.267 6.292 19,095,478 -0.15(-2.33%)
Dec 07, 2020 6.017 6.534 6.009 6.442 21,072,932 +0.44(+7.36%)
Dec 04, 2020 6.117 6.176 5.967 6.001 15,297,277 -0.08(-1.37%)
Dec 03, 2020 6.176 6.192 5.992 6.084 12,578,517 -0.04(-0.68%)
Dec 02, 2020 6.226 6.226 6.034 6.126 17,432,042 -0.09(-1.47%)
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.