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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 4.225 4.298 4.163 4.233 13,634,605 +0.11(+2.78%)
Jul 28, 2016 4.126 4.167 3.987 4.118 22,029,862 +0.02(+0.40%)
Jul 27, 2016 4.061 4.110 3.848 4.102 24,414,706 +0.14(+3.51%)
Jul 26, 2016 3.946 3.995 3.877 3.963 13,450,491 +0.10(+2.54%)
Jul 25, 2016 4.053 4.053 3.832 3.864 14,155,375 -0.23(-5.60%)
Jul 22, 2016 4.110 4.184 4.069 4.094 11,750,340 -0.08(-1.96%)
Jul 21, 2016 4.102 4.257 4.065 4.176 14,795,559 +0.11(+2.82%)
Jul 20, 2016 4.282 4.282 4.036 4.061 15,110,369 -0.33(-7.46%)
Jul 19, 2016 4.405 4.479 4.372 4.388 8,145,111 -0.07(-1.65%)
Jul 18, 2016 4.380 4.462 4.327 4.462 9,689,382 +0.11(+2.64%)
Jul 15, 2016 4.372 4.479 4.339 4.348 12,020,772 -0.07(-1.67%)
Jul 14, 2016 4.339 4.483 4.298 4.421 12,793,848 +0.00(+0.00%)
Jul 13, 2016 4.438 4.470 4.339 4.421 14,252,642 +0.07(+1.69%)
Jul 12, 2016 4.519 4.618 4.282 4.348 23,089,352 -0.20(-4.50%)
Jul 11, 2016 4.454 4.626 4.438 4.552 13,527,535 +0.02(+0.54%)
Jul 08, 2016 4.413 4.574 4.413 4.528 20,056,320 +0.11(+2.60%)
Jul 07, 2016 4.634 4.659 4.405 4.413 17,919,286 -0.29(-6.10%)
Jul 06, 2016 4.708 4.757 4.577 4.700 22,866,366 +0.08(+1.77%)
Jul 05, 2016 4.429 4.687 4.388 4.618 37,569,544 +0.23(+5.22%)
Jul 01, 2016 4.151 4.388 4.388 4.388 16,372,688 +0.38(+9.61%)
Jun 30, 2016 4.208 4.217 3.987 4.004 19,802,870 -0.11(-2.78%)
Jun 29, 2016 4.143 4.217 4.110 4.118 17,835,148 +0.06(+1.41%)
Jun 28, 2016 4.110 4.184 4.054 4.061 19,034,318 -0.16(-3.69%)
Jun 27, 2016 4.208 4.298 4.069 4.217 19,396,492 +0.03(+0.78%)
Jun 24, 2016 4.487 4.495 4.061 4.184 28,252,764 +0.17(+4.29%)
Jun 23, 2016 3.987 4.061 3.955 4.012 10,618,981 -0.02(-0.61%)
Jun 22, 2016 3.881 4.053 3.840 4.036 13,621,759 +0.13(+3.35%)
Jun 21, 2016 3.897 3.955 3.856 3.905 11,102,108 -0.09(-2.25%)
Jun 20, 2016 3.914 4.036 3.844 3.995 16,459,495 -0.08(-2.01%)
Jun 17, 2016 4.192 4.229 3.987 4.077 74,342,064 -0.02(-0.60%)
Jun 16, 2016 4.454 4.454 4.077 4.102 21,883,174 -0.17(-4.02%)
Jun 15, 2016 4.192 4.380 4.086 4.274 16,118,341 +0.10(+2.35%)
Jun 14, 2016 4.249 4.323 4.106 4.176 17,616,622 -0.05(-1.16%)
Jun 13, 2016 4.372 4.388 4.118 4.225 17,308,696 -0.02(-0.39%)
Jun 10, 2016 4.388 4.495 4.200 4.241 19,623,664 -0.11(-2.45%)
Jun 09, 2016 4.225 4.364 4.184 4.348 17,075,466 +0.10(+2.31%)
Jun 08, 2016 4.249 4.307 4.208 4.249 17,755,020 +0.21(+5.27%)
Jun 07, 2016 4.028 4.073 3.987 4.036 12,947,129 -0.08(-1.99%)
Jun 06, 2016 4.110 4.151 3.963 4.118 21,511,164 +0.05(+1.21%)
Jun 03, 2016 3.832 4.110 3.807 4.069 21,730,046 +0.52(+14.78%)
Jun 02, 2016 3.529 3.602 3.488 3.545 13,475,168 +0.03(+0.93%)
Jun 01, 2016 3.537 3.611 3.414 3.512 15,258,268 +0.02(+0.70%)
May 31, 2016 3.463 3.652 3.439 3.488 19,223,372 +0.02(+0.71%)
May 27, 2016 3.668 3.463 3.463 3.463 21,593,138 -0.23(-6.21%)
May 26, 2016 3.774 3.824 3.668 3.693 12,849,241 +0.08(+2.27%)
May 25, 2016 3.529 3.660 3.455 3.611 13,056,479 +0.05(+1.38%)
May 24, 2016 3.750 3.889 3.553 3.562 27,978,552 -0.44(-11.04%)
May 23, 2016 3.930 4.110 3.881 4.004 10,612,828 -0.07(-1.61%)
May 20, 2016 4.053 4.102 3.938 4.069 14,803,591 +0.03(+0.81%)
May 19, 2016 3.832 4.077 3.758 4.036 27,944,652 +0.02(+0.41%)
May 18, 2016 4.257 4.405 3.987 4.020 21,429,674 -0.34(-7.71%)
May 17, 2016 4.315 4.479 4.233 4.356 13,723,075 +0.04(+0.95%)
May 16, 2016 4.364 4.429 4.241 4.315 15,475,542 +0.07(+1.74%)
May 13, 2016 4.208 4.356 4.167 4.241 20,126,232 +0.07(+1.77%)
May 12, 2016 4.323 4.360 4.102 4.167 18,131,320 -0.13(-3.05%)
May 11, 2016 4.741 4.749 4.036 4.298 36,119,692 -0.22(-4.89%)
May 10, 2016 4.249 4.569 4.167 4.519 21,721,766 +0.26(+6.15%)
May 09, 2016 4.331 4.421 4.249 4.257 21,097,774 -0.32(-6.98%)
May 06, 2016 4.446 4.724 4.413 4.577 28,360,360 +0.25(+5.67%)
May 05, 2016 4.282 4.429 4.242 4.331 21,104,066 +0.18(+4.34%)
May 04, 2016 4.323 4.470 4.118 4.151 24,076,328 -0.28(-6.28%)
May 03, 2016 4.552 4.663 4.380 4.429 27,663,328 -0.19(-4.08%)
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.