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 )

8.140 +0.020 (+0.25%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Aug 31, 2020 7.374 7.489 7.284 7.308 17,011,044 -0.01(-0.11%)
Aug 28, 2020 7.135 7.411 7.086 7.316 16,658,794 +0.35(+5.08%)
Aug 27, 2020 7.292 7.292 6.856 6.963 20,905,372 -0.23(-3.20%)
Aug 26, 2020 6.921 7.185 6.913 7.193 18,908,282 +0.16(+2.22%)
Aug 25, 2020 7.012 7.037 6.839 7.037 14,803,976 +0.04(+0.59%)
Aug 24, 2020 7.209 7.226 6.954 6.995 15,272,708 -0.12(-1.73%)
Aug 21, 2020 7.201 7.226 7.004 7.119 13,088,662 -0.22(-3.03%)
Aug 20, 2020 7.209 7.407 7.160 7.341 15,713,264 +0.06(+0.79%)
Aug 19, 2020 7.481 7.596 7.218 7.284 18,680,542 -0.30(-3.91%)
Aug 18, 2020 7.909 7.934 7.497 7.580 22,095,366 -0.07(-0.97%)
Aug 17, 2020 7.489 7.744 7.423 7.654 26,116,666 +0.49(+6.77%)
Aug 14, 2020 7.242 7.275 7.070 7.168 16,617,238 -0.08(-1.14%)
Aug 13, 2020 7.119 7.325 7.102 7.251 19,337,618 +0.24(+3.40%)
Aug 12, 2020 7.251 7.284 7.004 7.012 21,841,340 -0.02(-0.23%)
Aug 11, 2020 7.061 7.407 6.913 7.028 36,769,984 -0.64(-8.37%)
Aug 10, 2020 7.802 8.065 7.662 7.670 15,949,433 -0.07(-0.96%)
Aug 07, 2020 7.860 7.942 7.654 7.744 23,482,652 -0.29(-3.59%)
Aug 06, 2020 8.312 8.320 7.934 8.032 27,461,190 -0.09(-1.11%)
Aug 05, 2020 8.131 8.395 8.008 8.123 38,040,392 +0.17(+2.17%)
Aug 04, 2020 7.637 7.967 7.522 7.950 22,932,286 +0.31(+4.09%)
Aug 03, 2020 7.728 7.786 7.423 7.637 20,019,068 -0.07(-0.96%)
Jul 31, 2020 7.333 7.720 7.284 7.711 25,264,438 +0.56(+7.83%)
Jul 30, 2020 7.094 7.308 6.971 7.152 20,534,392 -0.11(-1.47%)
Jul 29, 2020 7.267 7.358 7.004 7.259 28,201,162 +0.03(+0.46%)
Jul 28, 2020 7.037 7.259 6.930 7.226 17,717,972 +0.06(+0.80%)
Jul 27, 2020 7.259 7.399 7.078 7.168 31,677,784 +0.24(+3.44%)
Jul 24, 2020 6.872 6.963 6.823 6.930 17,753,818 +0.13(+1.94%)
Jul 23, 2020 6.987 7.070 6.650 6.798 24,258,812 -0.18(-2.59%)
Jul 22, 2020 7.053 7.086 6.897 6.979 19,991,362 +0.06(+0.83%)
Jul 21, 2020 6.905 7.045 6.806 6.921 23,605,724 +0.18(+2.69%)
Jul 20, 2020 6.584 6.790 6.551 6.740 16,627,547 +0.26(+3.93%)
Jul 17, 2020 6.321 6.510 6.279 6.485 15,263,524 +0.25(+3.96%)
Jul 16, 2020 6.271 6.386 6.172 6.238 14,027,730 -0.07(-1.04%)
Jul 15, 2020 6.304 6.321 6.115 6.304 16,014,658 -0.06(-0.91%)
Jul 14, 2020 6.008 6.370 5.983 6.362 19,649,446 +0.32(+5.31%)
Jul 13, 2020 6.386 6.468 6.008 6.041 20,173,464 -0.24(-3.80%)
Jul 10, 2020 6.329 6.354 6.181 6.279 14,671,418 -0.03(-0.52%)
Jul 09, 2020 6.329 6.403 6.123 6.312 21,069,690 +0.07(+1.05%)
Jul 08, 2020 6.214 6.329 6.152 6.247 22,825,706 +0.13(+2.15%)
Jul 07, 2020 5.975 6.164 5.950 6.115 18,238,192 +0.13(+2.20%)
Jul 06, 2020 5.942 6.057 5.876 5.983 18,206,226 +0.08(+1.39%)
Jul 02, 2020 5.893 6.033 5.860 5.901 22,288,964 -0.02(-0.42%)
Jul 01, 2020 5.934 5.950 5.761 5.926 16,507,211 -0.02(-0.28%)
Jun 30, 2020 5.769 6.033 5.703 5.942 24,193,986 +0.16(+2.85%)
Jun 29, 2020 5.670 5.810 5.613 5.777 22,354,580 +0.12(+2.03%)
Jun 26, 2020 5.440 5.712 5.399 5.662 21,224,922 +0.16(+2.84%)
Jun 25, 2020 5.489 5.514 5.349 5.506 16,439,571 -0.02(-0.30%)
Jun 24, 2020 5.563 5.670 5.415 5.522 21,969,802 -0.11(-1.90%)
Jun 23, 2020 5.662 5.720 5.580 5.629 21,503,612 +0.04(+0.74%)
Jun 22, 2020 5.424 5.761 5.407 5.588 27,484,462 +0.32(+6.09%)
Jun 19, 2020 5.210 5.424 5.144 5.267 23,596,262 +0.15(+2.89%)
Jun 18, 2020 5.135 5.259 5.103 5.119 12,460,197 -0.07(-1.27%)
Jun 17, 2020 5.160 5.292 5.135 5.185 13,766,358 +0.02(+0.48%)
Jun 16, 2020 5.382 5.456 5.119 5.160 26,042,794 -0.19(-3.54%)
Jun 15, 2020 4.938 5.399 4.839 5.349 25,691,186 +0.26(+5.01%)
Jun 12, 2020 5.226 5.284 5.046 5.094 20,470,240 -0.03(-0.64%)
Jun 11, 2020 5.465 5.531 5.012 5.127 34,509,348 -0.34(-6.17%)
Jun 10, 2020 5.226 5.473 5.045 5.465 26,505,588 +0.33(+6.41%)
Jun 09, 2020 5.226 5.242 5.111 5.135 16,096,122 +0.05(+0.97%)
Jun 08, 2020 5.119 5.185 5.020 5.086 19,579,830 -0.03(-0.64%)
Jun 05, 2020 4.954 5.119 4.930 5.119 22,702,332 -0.08(-1.58%)
Jun 04, 2020 5.242 5.251 5.078 5.201 32,259,906 +0.13(+2.60%)
Jun 03, 2020 5.152 5.177 4.963 5.070 27,028,658 -0.17(-3.30%)
Jun 02, 2020 5.596 5.596 5.226 5.242 26,545,324 -0.33(-5.91%)
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.