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 )

7.405 -0.125 (-1.66%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 4.536 4.597 4.422 4.440 18,765,778 -0.04(-0.97%)
Apr 28, 2022 4.422 4.492 4.379 4.484 18,919,520 +0.07(+1.58%)
Apr 27, 2022 4.457 4.545 4.396 4.414 18,987,580 -0.03(-0.59%)
Apr 26, 2022 4.658 4.667 4.422 4.440 20,648,964 -0.21(-4.51%)
Apr 25, 2022 4.632 4.724 4.562 4.650 26,930,290 -0.15(-3.10%)
Apr 22, 2022 4.912 4.964 4.759 4.798 33,173,668 -0.20(-4.02%)
Apr 21, 2022 5.218 5.218 4.938 4.999 29,863,426 -0.24(-4.67%)
Apr 20, 2022 5.244 5.279 5.069 5.244 22,758,800 -0.04(-0.83%)
Apr 19, 2022 5.288 5.358 5.209 5.288 17,815,738 -0.03(-0.66%)
Apr 18, 2022 5.401 5.480 5.323 5.323 16,029,824 -0.04(-0.81%)
Apr 14, 2022 5.349 5.401 5.253 5.366 14,445,982 +0.00(+0.00%)
Apr 13, 2022 5.419 5.449 5.331 5.366 17,606,246 +0.01(+0.16%)
Apr 12, 2022 5.436 5.493 5.340 5.358 27,201,354 +0.02(+0.33%)
Apr 11, 2022 5.489 5.541 5.309 5.340 21,475,020 -0.09(-1.61%)
Apr 08, 2022 5.279 5.445 5.235 5.428 24,471,080 +0.23(+4.37%)
Apr 07, 2022 5.139 5.279 5.069 5.200 31,313,726 +0.08(+1.54%)
Apr 06, 2022 5.139 5.148 4.982 5.122 23,000,816 +0.00(+0.00%)
Apr 05, 2022 5.323 5.436 5.052 5.122 29,910,730 -0.14(-2.66%)
Apr 04, 2022 5.288 5.401 5.183 5.262 15,746,692 +0.00(+0.00%)
Apr 01, 2022 5.104 5.288 5.087 5.262 14,196,035 +0.12(+2.38%)
Mar 31, 2022 5.165 5.235 5.078 5.139 19,835,256 -0.03(-0.68%)
Mar 30, 2022 5.026 5.200 5.026 5.174 23,674,506 +0.14(+2.78%)
Mar 29, 2022 4.825 5.061 4.781 5.034 24,160,256 +0.15(+3.04%)
Mar 28, 2022 4.938 4.982 4.859 4.886 12,851,677 -0.12(-2.44%)
Mar 25, 2022 4.929 5.017 4.894 5.008 14,104,087 +0.06(+1.24%)
Mar 24, 2022 5.008 5.026 4.921 4.947 17,330,280 -0.02(-0.35%)
Mar 23, 2022 4.999 5.017 4.921 4.964 18,048,224 +0.02(+0.35%)
Mar 22, 2022 4.973 4.991 4.877 4.947 16,942,574 -0.04(-0.88%)
Mar 21, 2022 4.886 5.083 4.877 4.991 15,579,070 +0.11(+2.33%)
Mar 18, 2022 4.912 4.951 4.833 4.877 36,652,460 -0.09(-1.76%)
Mar 17, 2022 4.877 5.068 4.877 4.964 19,186,880 +0.14(+2.90%)
Mar 16, 2022 4.720 4.833 4.676 4.825 21,536,350 +0.11(+2.41%)
Mar 15, 2022 4.519 4.772 4.486 4.711 26,567,160 +0.08(+1.70%)
Mar 14, 2022 4.868 4.886 4.554 4.632 30,731,570 -0.29(-5.86%)
Mar 11, 2022 4.842 4.977 4.820 4.921 19,915,768 -0.05(-1.05%)
Mar 10, 2022 4.938 5.043 4.903 4.973 23,047,450 +0.07(+1.43%)
Mar 09, 2022 4.693 4.927 4.667 4.903 26,116,646 +0.01(+0.18%)
Mar 08, 2022 4.825 5.078 4.781 4.894 54,020,288 +0.11(+2.38%)
Mar 07, 2022 4.703 4.833 4.633 4.781 35,899,572 +0.02(+0.36%)
Mar 04, 2022 4.520 4.805 4.520 4.763 30,951,438 +0.17(+3.59%)
Mar 03, 2022 4.424 4.650 4.420 4.598 42,774,400 -0.14(-2.94%)
Mar 02, 2022 4.433 4.755 4.424 4.737 33,128,356 +0.23(+5.01%)
Mar 01, 2022 4.390 4.529 4.372 4.511 36,016,856 +0.16(+3.59%)
Feb 28, 2022 4.720 4.763 4.346 4.355 64,008,224 -0.45(-9.40%)
Feb 25, 2022 4.572 4.859 4.646 4.807 28,926,408 +0.18(+3.95%)
Feb 24, 2022 4.894 4.894 4.520 4.624 49,376,528 -0.16(-3.27%)
Feb 23, 2022 4.798 4.894 4.737 4.781 25,374,028 -0.01(-0.18%)
Feb 22, 2022 5.059 5.085 4.746 4.790 35,100,744 -0.27(-5.33%)
Feb 18, 2022 5.059 0 +0.01(+0.17%)
Feb 17, 2022 5.102 5.207 4.859 5.050 53,619,792 -0.04(-0.85%)
Feb 16, 2022 5.016 5.146 5.011 5.094 23,466,900 +0.12(+2.45%)
Feb 15, 2022 4.859 4.998 4.824 4.972 18,135,760 -0.02(-0.35%)
Feb 14, 2022 4.989 5.068 4.907 4.989 24,903,052 +0.03(+0.53%)
Feb 11, 2022 4.755 5.033 4.737 4.963 33,652,584 +0.23(+4.77%)
Feb 10, 2022 4.868 4.959 4.703 4.737 22,428,414 -0.17(-3.54%)
Feb 09, 2022 4.963 4.989 4.903 4.911 11,705,473 -0.02(-0.35%)
Feb 08, 2022 4.816 4.937 4.798 4.929 16,165,262 +0.11(+2.35%)
Feb 07, 2022 4.772 4.859 4.711 4.816 16,657,751 +0.12(+2.59%)
Feb 04, 2022 4.659 4.768 4.650 4.694 13,221,257 +0.02(+0.37%)
Feb 03, 2022 4.729 4.677 15,347,404 -0.10(-2.00%)
Feb 02, 2022 4.781 4.868 4.694 4.772 26,610,240 +0.02(+0.37%)
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.