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 )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2024 4.809 4.888 4.770 4.839 9,411,148 +0.12(+2.51%)
Feb 28, 2024 4.770 4.787 4.691 4.720 8,445,198 -0.08(-1.65%)
Feb 27, 2024 4.878 4.908 4.789 4.799 11,543,377 -0.06(-1.22%)
Feb 26, 2024 4.849 4.898 4.819 4.858 10,533,366 -0.06(-1.20%)
Feb 23, 2024 4.878 4.957 4.809 4.918 10,046,099 +0.05(+1.01%)
Feb 22, 2024 4.878 4.937 4.819 4.868 11,524,029 -0.03(-0.60%)
Feb 21, 2024 4.987 5.007 4.858 4.898 9,883,400 -0.11(-2.17%)
Feb 20, 2024 5.036 5.115 4.997 5.007 10,486,508 +0.00(+0.00%)
Feb 16, 2024 5.016 5.120 4.987 5.007 12,950,220 -0.06(-1.17%)
Feb 15, 2024 5.046 5.283 5.046 5.066 18,081,204 +0.14(+2.81%)
Feb 14, 2024 4.888 4.937 4.853 4.928 12,547,952 +0.03(+0.60%)
Feb 13, 2024 4.997 5.007 4.831 4.898 15,634,710 -0.25(-4.80%)
Feb 12, 2024 5.105 5.184 5.046 5.145 10,676,539 +0.05(+0.97%)
Feb 09, 2024 5.234 5.273 5.086 5.095 12,644,904 -0.16(-3.01%)
Feb 08, 2024 5.263 5.322 5.253 5.253 8,535,205 -0.07(-1.30%)
Feb 07, 2024 5.372 5.392 5.303 5.323 7,159,298 -0.04(-0.74%)
Feb 06, 2024 5.362 5.411 5.303 5.362 8,267,481 +0.03(+0.56%)
Feb 05, 2024 5.342 5.372 5.263 5.332 10,948,028 -0.10(-1.82%)
Feb 02, 2024 5.520 5.520 5.372 5.431 11,993,932 -0.25(-4.35%)
Feb 01, 2024 5.490 5.722 5.490 5.678 11,403,654 +0.24(+4.36%)
Jan 31, 2024 5.490 5.599 5.431 5.441 11,688,317 -0.01(-0.18%)
Jan 30, 2024 5.540 5.564 5.411 5.451 11,066,332 -0.04(-0.72%)
Jan 29, 2024 5.520 5.530 5.411 5.490 10,123,546 +0.02(+0.36%)
Jan 26, 2024 5.500 5.520 5.451 5.471 6,784,379 -0.02(-0.36%)
Jan 25, 2024 5.451 5.540 5.397 5.490 11,587,515 +0.14(+2.58%)
Jan 24, 2024 5.609 5.658 5.303 5.352 17,850,962 -0.14(-2.52%)
Jan 23, 2024 5.421 5.500 5.327 5.490 13,284,923 +0.12(+2.21%)
Jan 22, 2024 5.283 5.402 5.234 5.372 9,904,487 +0.04(+0.74%)
Jan 19, 2024 5.402 5.411 5.313 5.332 13,522,937 -0.04(-0.74%)
Jan 18, 2024 5.411 5.411 5.332 5.372 9,816,757 +0.01(+0.18%)
Jan 17, 2024 5.451 5.520 5.332 5.362 15,613,507 -0.20(-3.55%)
Jan 16, 2024 5.708 5.727 5.555 5.559 13,249,696 -0.26(-4.41%)
Jan 12, 2024 5.727 5.885 5.727 5.816 12,458,256 +0.26(+4.62%)
Jan 11, 2024 5.550 5.609 5.481 5.559 12,052,223 +0.00(+0.00%)
Jan 10, 2024 5.530 5.579 5.484 5.559 8,973,894 +0.03(+0.54%)
Jan 09, 2024 5.589 5.624 5.481 5.530 10,895,000 -0.09(-1.58%)
Jan 08, 2024 5.559 5.668 5.530 5.619 9,471,448 -0.02(-0.35%)
Jan 05, 2024 5.688 5.846 5.624 5.638 11,352,107 -0.05(-0.87%)
Jan 04, 2024 5.638 5.757 5.589 5.688 11,751,354 +0.04(+0.70%)
Jan 03, 2024 5.688 5.727 5.599 5.648 17,268,194 -0.20(-3.38%)
Jan 02, 2024 5.964 6.034 5.826 5.846 14,307,660 -0.13(-2.15%)
Dec 29, 2023 5.954 6.004 5.890 5.974 10,000,476 -0.03(-0.49%)
Dec 28, 2023 6.132 6.182 6.004 6.004 10,452,188 -0.14(-2.25%)
Dec 27, 2023 6.122 6.241 6.101 6.142 9,526,238 +0.04(+0.65%)
Dec 26, 2023 6.122 6.152 6.048 6.103 5,894,749 +0.02(+0.32%)
Dec 22, 2023 6.152 6.261 6.083 6.083 12,914,423 +0.05(+0.82%)
Dec 21, 2023 6.033 6.083 5.994 6.033 12,573,796 +0.10(+1.66%)
Dec 20, 2023 6.083 6.132 5.925 5.935 13,987,317 -0.17(-2.75%)
Dec 19, 2023 5.964 6.172 5.945 6.103 14,685,511 +0.14(+2.32%)
Dec 18, 2023 5.954 6.033 5.875 5.964 12,752,319 +0.01(+0.17%)
Dec 15, 2023 6.004 6.083 5.945 5.954 24,848,270 -0.09(-1.47%)
Dec 14, 2023 6.014 6.172 6.014 6.043 22,106,100 +0.13(+2.17%)
Dec 13, 2023 5.540 5.925 5.515 5.915 19,293,542 +0.38(+6.77%)
Dec 12, 2023 5.658 5.658 5.510 5.540 12,234,730 -0.11(-1.92%)
Dec 11, 2023 5.589 5.668 5.525 5.648 14,056,019 -0.03(-0.52%)
Dec 08, 2023 5.619 5.737 5.589 5.678 14,620,657 -0.08(-1.37%)
Dec 07, 2023 5.816 5.851 5.727 5.757 11,912,476 -0.06(-1.02%)
Dec 06, 2023 5.787 5.895 5.757 5.816 20,013,172 +0.10(+1.73%)
Dec 05, 2023 5.718 5.777 5.668 5.718 14,468,870 -0.09(-1.53%)
Dec 04, 2023 5.737 5.836 5.678 5.806 24,189,730 -0.06(-1.01%)
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.