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 (%)
Mar 31, 2023 4.486 4.514 4.401 4.439 14,595,844 -0.04(-0.84%)
Mar 30, 2023 4.477 4.486 4.396 4.477 15,869,759 +0.03(+0.64%)
Mar 29, 2023 4.298 4.495 4.288 4.448 24,518,862 +0.12(+2.83%)
Mar 28, 2023 4.166 4.345 4.114 4.326 26,123,238 +0.16(+3.85%)
Mar 27, 2023 3.987 4.175 3.977 4.166 18,126,892 +0.06(+1.38%)
Mar 24, 2023 4.043 4.147 3.996 4.109 14,340,248 +0.08(+2.11%)
Mar 23, 2023 4.005 4.053 3.939 4.024 14,755,815 +0.08(+1.91%)
Mar 22, 2023 3.911 4.005 3.855 3.949 20,347,802 +0.04(+0.96%)
Mar 21, 2023 3.958 3.968 3.855 3.911 18,427,630 -0.11(-2.81%)
Mar 20, 2023 3.930 4.034 3.883 4.024 23,567,728 +0.13(+3.39%)
Mar 17, 2023 3.666 3.911 3.619 3.892 43,074,052 +0.28(+7.83%)
Mar 16, 2023 3.610 3.619 3.487 3.610 20,806,874 +0.01(+0.26%)
Mar 15, 2023 3.657 3.699 3.525 3.600 18,604,704 +0.00(+0.00%)
Mar 14, 2023 3.581 3.610 3.515 3.600 11,930,399 +0.03(+0.79%)
Mar 13, 2023 3.478 3.619 3.440 3.572 33,547,462 +0.27(+8.29%)
Mar 10, 2023 3.289 3.428 3.280 3.299 16,281,105 +0.08(+2.34%)
Mar 09, 2023 3.289 3.317 3.204 3.223 7,619,044 -0.04(-1.16%)
Mar 08, 2023 3.317 3.355 3.242 3.261 10,739,863 -0.03(-0.86%)
Mar 07, 2023 3.412 3.421 3.266 3.289 15,463,248 -0.10(-3.02%)
Mar 06, 2023 3.438 3.470 3.373 3.392 9,721,927 -0.07(-2.13%)
Mar 03, 2023 3.493 3.502 3.438 3.465 9,197,136 +0.02(+0.54%)
Mar 02, 2023 3.428 3.456 3.405 3.447 12,179,655 -0.02(-0.53%)
Mar 01, 2023 3.447 3.512 3.410 3.465 14,934,256 +0.08(+2.46%)
Feb 28, 2023 3.364 3.428 3.336 3.382 12,205,698 +0.03(+0.83%)
Feb 27, 2023 3.364 3.401 3.345 3.355 11,130,978 +0.01(+0.28%)
Feb 24, 2023 3.336 3.364 3.299 3.345 15,359,127 -0.05(-1.36%)
Feb 23, 2023 3.438 3.452 3.355 3.392 17,054,452 -0.03(-0.81%)
Feb 22, 2023 3.475 3.498 3.383 3.419 22,222,170 -0.08(-2.37%)
Feb 21, 2023 3.530 3.595 3.493 3.502 14,355,903 -0.06(-1.81%)
Feb 17, 2023 3.595 3.595 3.475 3.567 21,945,106 -0.06(-1.78%)
Feb 16, 2023 3.669 3.674 3.484 3.632 25,775,938 +0.00(+0.00%)
Feb 15, 2023 3.761 3.761 3.604 3.632 19,356,920 -0.20(-5.30%)
Feb 14, 2023 3.844 3.891 3.770 3.835 12,509,601 -0.03(-0.72%)
Feb 13, 2023 3.863 3.900 3.807 3.863 10,760,059 -0.01(-0.24%)
Feb 10, 2023 3.937 3.955 3.826 3.872 15,685,170 -0.06(-1.41%)
Feb 09, 2023 4.066 4.085 3.909 3.928 11,982,707 -0.07(-1.85%)
Feb 08, 2023 4.075 4.085 3.992 4.001 10,102,142 -0.05(-1.14%)
Feb 07, 2023 4.048 4.103 3.983 4.048 10,955,269 +0.03(+0.69%)
Feb 06, 2023 4.038 4.075 3.988 4.020 15,334,355 -0.03(-0.68%)
Feb 03, 2023 4.112 4.149 4.020 4.048 19,445,010 -0.20(-4.78%)
Feb 02, 2023 4.408 4.436 4.214 4.251 14,539,559 -0.13(-2.95%)
Feb 01, 2023 4.269 4.417 4.232 4.380 16,802,372 +0.09(+2.16%)
Jan 31, 2023 4.251 4.297 4.215 4.288 14,183,483 +0.01(+0.22%)
Jan 30, 2023 4.371 4.408 4.279 4.279 13,499,065 -0.15(-3.34%)
Jan 27, 2023 4.445 4.454 4.362 4.427 11,708,154 -0.06(-1.24%)
Jan 26, 2023 4.491 4.528 4.408 4.482 11,553,526 -0.03(-0.61%)
Jan 25, 2023 4.417 4.519 4.399 4.510 13,104,275 +0.06(+1.24%)
Jan 24, 2023 4.362 4.454 4.159 4.454 16,709,060 +0.07(+1.69%)
Jan 23, 2023 4.334 4.385 4.288 4.380 15,014,980 +0.02(+0.42%)
Jan 20, 2023 4.306 4.387 4.279 4.362 11,864,219 +0.03(+0.64%)
Jan 19, 2023 4.186 4.353 4.149 4.334 15,363,469 +0.12(+2.85%)
Jan 18, 2023 4.334 4.372 4.214 4.214 11,903,434 -0.05(-1.08%)
Jan 17, 2023 4.380 4.390 4.237 4.260 14,749,186 -0.12(-2.74%)
Jan 13, 2023 4.306 4.417 4.288 4.380 17,985,622 +0.07(+1.72%)
Jan 12, 2023 4.316 4.334 4.205 4.306 18,513,648 +0.09(+2.19%)
Jan 11, 2023 4.269 4.297 4.205 4.214 14,173,247 -0.05(-1.08%)
Jan 10, 2023 4.186 4.269 4.159 4.260 29,933,626 +0.08(+1.99%)
Jan 09, 2023 4.279 4.297 4.168 4.177 14,458,054 -0.05(-1.09%)
Jan 06, 2023 4.131 4.242 4.066 4.223 21,428,640 +0.12(+2.93%)
Jan 05, 2023 4.103 4.117 4.034 4.103 19,241,914 -0.08(-1.99%)
Jan 04, 2023 4.029 4.214 4.011 4.186 29,721,036 +0.24(+6.09%)
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.