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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 4.475 4.483 4.326 4.358 1,154,276 -0.11(-2.46%)
Jul 28, 2005 4.522 4.538 4.397 4.468 1,315,035 -0.06(-1.38%)
Jul 27, 2005 4.562 4.585 4.507 4.530 1,016,355 -0.07(-1.53%)
Jul 26, 2005 4.703 4.703 4.538 4.601 1,329,070 -0.13(-2.81%)
Jul 25, 2005 4.805 4.820 4.734 4.734 585,239 -0.05(-1.15%)
Jul 22, 2005 4.914 4.922 4.750 4.789 885,068 -0.13(-2.71%)
Jul 21, 2005 4.883 5.001 4.859 4.922 1,558,598 +0.16(+3.29%)
Jul 20, 2005 4.711 4.812 4.703 4.765 841,944 +0.12(+2.53%)
Jul 19, 2005 4.640 4.703 4.616 4.648 639,591 +0.00(+0.00%)
Jul 18, 2005 4.742 4.812 4.648 4.648 831,609 -0.13(-2.79%)
Jul 15, 2005 4.773 4.781 4.711 4.781 700,833 -0.02(-0.33%)
Jul 14, 2005 4.969 5.008 4.797 4.797 1,700,985 -0.21(-4.23%)
Jul 13, 2005 4.922 5.032 4.867 5.008 769,602 +0.05(+0.95%)
Jul 12, 2005 5.055 5.055 4.930 4.961 638,953 -0.01(-0.16%)
Jul 11, 2005 4.805 5.008 4.797 4.969 1,090,100 +0.16(+3.43%)
Jul 08, 2005 4.812 4.906 4.765 4.805 876,775 -0.01(-0.16%)
Jul 07, 2005 4.781 4.836 4.758 4.812 2,110,155 +0.16(+3.54%)
Jul 06, 2005 4.569 4.734 4.569 4.648 1,279,311 +0.09(+1.89%)
Jul 05, 2005 4.585 4.609 4.522 4.562 1,306,487 -0.22(-4.59%)
Jul 01, 2005 4.781 4.789 4.562 4.781 959,706 +0.00(+0.00%)
Jun 30, 2005 4.765 4.836 4.687 4.781 1,281,480 +0.03(+0.66%)
Jun 29, 2005 4.530 4.765 4.515 4.750 1,282,883 +0.22(+4.84%)
Jun 28, 2005 4.515 4.538 4.452 4.530 895,785 -0.05(-1.20%)
Jun 27, 2005 4.624 4.648 4.585 4.585 614,840 -0.06(-1.35%)
Jun 24, 2005 4.585 4.687 4.569 4.648 1,014,568 +0.05(+1.02%)
Jun 23, 2005 4.530 4.656 4.515 4.601 1,110,769 +0.10(+2.26%)
Jun 22, 2005 4.522 4.718 4.475 4.499 719,078 -0.07(-1.54%)
Jun 21, 2005 4.499 4.616 4.460 4.569 674,422 +0.03(+0.69%)
Jun 20, 2005 4.648 4.718 4.522 4.538 1,238,483 -0.10(-2.20%)
Jun 17, 2005 4.726 4.726 4.593 4.640 1,377,808 -0.01(-0.17%)
Jun 16, 2005 4.577 4.687 4.577 4.648 1,994,817 +0.21(+4.77%)
Jun 15, 2005 4.421 4.483 4.350 4.436 1,385,718 +0.08(+1.80%)
Jun 14, 2005 4.428 4.452 4.358 4.358 802,137 -0.14(-3.14%)
Jun 13, 2005 4.421 4.530 4.373 4.499 1,339,276 +0.13(+2.87%)
Jun 10, 2005 4.178 4.389 4.138 4.373 1,144,834 +0.19(+4.49%)
Jun 09, 2005 4.248 4.248 4.154 4.185 1,097,245 -0.08(-1.84%)
Jun 08, 2005 4.240 4.342 4.225 4.264 772,026 +0.05(+1.12%)
Jun 07, 2005 4.311 4.350 4.185 4.217 1,346,549 -0.14(-3.24%)
Jun 06, 2005 4.554 4.616 4.358 4.358 1,110,896 -0.12(-2.63%)
Jun 03, 2005 4.460 4.554 4.436 4.475 1,239,376 +0.09(+1.96%)
Jun 02, 2005 4.256 4.546 4.248 4.389 2,357,035 +0.20(+4.67%)
Jun 01, 2005 4.131 4.272 4.099 4.193 1,192,424 +0.02(+0.38%)
May 31, 2005 4.036 4.209 4.013 4.178 1,038,427 -0.01(-0.19%)
May 27, 2005 4.029 4.232 4.029 4.185 1,328,559 +0.20(+4.91%)
May 26, 2005 4.076 4.076 3.989 3.989 1,296,918 -0.13(-3.05%)
May 25, 2005 4.256 4.256 4.036 4.115 1,852,302 -0.13(-2.96%)
May 24, 2005 4.154 4.264 4.138 4.240 1,710,426 +0.14(+3.44%)
May 23, 2005 3.958 4.131 3.958 4.099 1,114,214 +0.13(+3.36%)
May 20, 2005 3.982 3.982 3.911 3.966 989,179 -0.02(-0.39%)
May 19, 2005 3.935 4.013 3.895 3.982 828,547 +0.04(+0.99%)
May 18, 2005 3.613 4.005 3.613 3.942 1,060,244 +0.04(+1.00%)
May 17, 2005 3.895 3.958 3.880 3.903 837,095 +0.02(+0.61%)
May 16, 2005 3.833 3.911 3.809 3.880 1,687,460 -0.02(-0.60%)
May 13, 2005 4.076 4.076 3.848 3.903 1,889,430 -0.20(-4.78%)
May 12, 2005 4.154 4.154 4.021 4.099 1,134,755 -0.08(-1.88%)
May 11, 2005 4.232 4.232 4.115 4.178 1,274,080 -0.10(-2.38%)
May 10, 2005 4.358 4.389 4.185 4.279 1,011,634 -0.02(-0.55%)
May 09, 2005 4.389 4.389 4.303 4.303 645,078 -0.05(-1.26%)
May 06, 2005 4.209 4.358 4.170 4.358 1,797,568 +0.10(+2.39%)
May 05, 2005 4.381 4.381 4.256 4.256 825,868 -0.10(-2.34%)
May 04, 2005 4.326 4.397 4.303 4.358 1,073,131 +0.09(+2.02%)
May 03, 2005 4.185 4.295 4.185 4.272 988,158 +0.01(+0.18%)
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.