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 (%)
Nov 08, 2024 10.51 10.61 10.29 10.47 20,690,074 -0.22(-2.06%)
Nov 07, 2024 10.14 10.74 10.00 10.69 22,406,230 +0.84(+8.53%)
Nov 06, 2024 9.340 10.02 9.190 9.850 28,830,592 -0.18(-1.79%)
Nov 05, 2024 10.06 10.15 9.980 10.03 15,915,908 +0.06(+0.60%)
Nov 04, 2024 10.01 10.14 9.930 9.970 12,786,381 -0.01(-0.10%)
Nov 01, 2024 10.17 10.23 9.970 9.980 13,884,734 -0.10(-0.99%)
Oct 31, 2024 10.31 10.35 9.895 10.08 18,533,856 -0.40(-3.82%)
Oct 30, 2024 10.70 10.70 10.42 10.48 18,071,088 -0.22(-2.06%)
Oct 29, 2024 10.50 10.70 10.32 10.70 14,659,805 +0.26(+2.49%)
Oct 28, 2024 10.48 10.56 10.44 10.44 10,436,074 -0.09(-0.85%)
Oct 25, 2024 10.68 10.74 10.45 10.53 13,695,998 -0.22(-2.05%)
Oct 24, 2024 10.78 10.81 10.46 10.75 22,957,036 +0.04(+0.37%)
Oct 23, 2024 10.51 10.73 10.47 10.71 16,025,111 +0.01(+0.09%)
Oct 22, 2024 10.62 10.74 10.58 10.70 13,540,686 +0.16(+1.52%)
Oct 21, 2024 10.77 10.82 10.50 10.54 14,632,971 -0.07(-0.66%)
Oct 18, 2024 10.25 10.64 10.21 10.61 14,953,819 +0.46(+4.53%)
Oct 17, 2024 10.13 10.29 10.06 10.15 13,317,267 +0.12(+1.20%)
Oct 16, 2024 10.09 10.22 9.951 10.03 12,011,433 +0.10(+1.01%)
Oct 15, 2024 9.870 10.06 9.824 9.930 10,674,396 +0.07(+0.71%)
Oct 14, 2024 9.810 9.900 9.714 9.860 6,516,947 +0.04(+0.41%)
Oct 11, 2024 9.930 10.06 9.800 9.820 9,423,025 -0.03(-0.30%)
Oct 10, 2024 9.490 9.870 9.455 9.850 13,994,290 +0.43(+4.56%)
Oct 09, 2024 9.390 9.440 9.220 9.420 12,145,821 -0.01(-0.11%)
Oct 08, 2024 9.230 9.440 9.215 9.430 9,503,406 +0.10(+1.07%)
Oct 07, 2024 9.410 9.420 9.270 9.330 8,684,149 -0.09(-0.96%)
Oct 04, 2024 9.470 9.625 9.370 9.420 13,039,030 -0.11(-1.15%)
Oct 03, 2024 9.630 9.705 9.450 9.530 11,900,667 -0.24(-2.46%)
Oct 02, 2024 9.520 9.790 9.480 9.770 11,113,257 +0.24(+2.52%)
Oct 01, 2024 9.450 9.620 9.420 9.530 11,893,289 +0.17(+1.82%)
Sep 30, 2024 9.340 9.500 9.270 9.360 11,961,348 -0.10(-1.06%)
Sep 27, 2024 9.760 9.770 9.460 9.460 11,865,509 -0.34(-3.47%)
Sep 26, 2024 9.710 9.890 9.680 9.800 13,474,933 +0.06(+0.62%)
Sep 25, 2024 9.750 9.970 9.690 9.740 12,856,515 -0.01(-0.10%)
Sep 24, 2024 9.690 9.820 9.600 9.750 13,875,726 +0.14(+1.46%)
Sep 23, 2024 9.580 9.885 9.550 9.610 14,023,045 +0.05(+0.52%)
Sep 20, 2024 9.460 9.645 9.430 9.560 77,555,376 +0.22(+2.36%)
Sep 19, 2024 9.380 9.450 9.204 9.340 17,397,116 +0.13(+1.41%)
Sep 18, 2024 9.430 9.650 9.140 9.210 21,769,688 -0.18(-1.92%)
Sep 17, 2024 9.440 9.500 9.275 9.390 16,668,954 -0.09(-0.95%)
Sep 16, 2024 9.670 9.680 9.260 9.480 24,613,832 -0.36(-3.66%)
Sep 13, 2024 9.970 10.10 9.764 9.840 16,708,332 +0.06(+0.61%)
Sep 12, 2024 9.310 9.835 9.300 9.780 17,287,276 +0.63(+6.89%)
Sep 11, 2024 9.010 9.165 8.890 9.150 12,104,811 +0.13(+1.44%)
Sep 10, 2024 8.560 9.040 8.550 9.020 18,588,242 +0.50(+5.87%)
Sep 09, 2024 8.420 8.550 8.360 8.520 7,484,654 +0.19(+2.28%)
Sep 06, 2024 8.660 8.735 8.310 8.330 10,416,239 -0.36(-4.14%)
Sep 05, 2024 8.750 8.840 8.660 8.690 10,844,440 +0.12(+1.40%)
Sep 04, 2024 8.570 8.700 8.490 8.570 11,694,953 -0.03(-0.35%)
Sep 03, 2024 8.910 8.940 8.450 8.600 19,837,556 -0.44(-4.87%)
Aug 30, 2024 8.970 9.060 8.940 9.040 10,971,958 +0.03(+0.33%)
Aug 29, 2024 8.820 9.030 8.820 9.010 10,939,228 +0.22(+2.50%)
Aug 28, 2024 8.780 8.840 8.700 8.790 12,885,805 -0.16(-1.79%)
Aug 27, 2024 8.930 8.995 8.855 8.950 13,529,952 -0.11(-1.21%)
Aug 26, 2024 9.240 9.240 9.041 9.060 10,626,756 -0.09(-0.98%)
Aug 23, 2024 9.160 9.265 9.050 9.150 13,168,164 +0.11(+1.22%)
Aug 22, 2024 9.100 9.170 8.930 9.040 18,307,464 -0.24(-2.59%)
Aug 21, 2024 9.350 9.380 9.091 9.280 18,762,390 -0.09(-0.96%)
Aug 20, 2024 9.400 9.549 9.320 9.370 20,571,494 +0.04(+0.43%)
Aug 19, 2024 9.111 9.360 9.096 9.330 13,630,419 +0.19(+2.07%)
Aug 16, 2024 9.071 9.160 8.921 9.140 11,920,258 +0.26(+2.92%)
Aug 15, 2024 9.001 9.016 8.722 8.881 12,032,645 -0.09(-1.00%)
Aug 14, 2024 8.901 8.991 8.812 8.971 10,012,803 +0.01(+0.11%)
Aug 13, 2024 8.841 9.031 8.821 8.961 10,708,051 +0.07(+0.78%)
Aug 12, 2024 8.542 8.901 8.522 8.891 15,655,911 +0.44(+5.19%)
Aug 09, 2024 8.512 8.572 8.358 8.453 12,467,124 +0.05(+0.59%)
Aug 08, 2024 8.233 8.512 8.104 8.403 13,166,254 +0.31(+3.82%)
Aug 07, 2024 8.662 8.682 8.054 8.094 18,351,572 -0.47(-5.47%)
Aug 06, 2024 8.373 8.672 8.268 8.562 14,038,919 +0.19(+2.26%)
Aug 05, 2024 8.024 8.443 7.815 8.373 16,854,836 -0.35(-4.00%)
Aug 02, 2024 9.260 9.415 8.572 8.722 29,696,998 -0.40(-4.37%)
Aug 01, 2024 8.951 9.240 8.821 9.121 20,394,232 +0.09(+0.99%)
Jul 31, 2024 8.871 9.121 8.812 9.031 20,130,622 +0.32(+3.66%)
Jul 30, 2024 8.792 8.826 8.552 8.712 14,020,664 -0.02(-0.23%)
Jul 29, 2024 8.662 8.732 8.547 8.732 12,044,620 +0.15(+1.74%)
Jul 26, 2024 8.642 8.722 8.522 8.582 11,411,824 +0.07(+0.82%)
Jul 25, 2024 8.542 8.632 8.333 8.512 29,089,148 -0.31(-3.50%)
Jul 24, 2024 9.061 9.190 8.812 8.821 15,330,042 -0.18(-1.99%)
Jul 23, 2024 8.901 9.011 8.851 9.001 11,267,489 +0.12(+1.35%)
Jul 22, 2024 8.762 8.921 8.712 8.881 13,763,615 +0.09(+1.02%)
Jul 19, 2024 8.622 8.871 8.522 8.792 14,243,659 -0.09(-1.01%)
Jul 18, 2024 9.081 9.091 8.812 8.881 20,174,898 -0.14(-1.55%)
Jul 17, 2024 9.270 9.380 9.021 9.021 20,569,152 -0.27(-2.90%)
Jul 16, 2024 9.121 9.330 9.096 9.290 18,621,324 +0.20(+2.19%)
Jul 15, 2024 9.180 9.247 9.071 9.091 16,424,601 -0.09(-0.98%)
Jul 12, 2024 9.001 9.260 8.981 9.180 15,039,825 +0.03(+0.33%)
Jul 11, 2024 9.101 9.180 8.876 9.150 17,743,040 +0.23(+2.57%)
Jul 10, 2024 8.632 8.941 8.612 8.921 18,952,388 +0.36(+4.19%)
Jul 09, 2024 8.582 8.622 8.473 8.562 15,113,603 +0.01(+0.12%)
Jul 08, 2024 8.333 8.572 8.303 8.552 18,892,430 +0.11(+1.30%)
Jul 05, 2024 8.363 8.522 8.343 8.443 15,513,106 +0.18(+2.17%)
Jul 03, 2024 8.144 8.323 8.094 8.263 8,137,415 +0.27(+3.37%)
Jul 02, 2024 8.233 8.363 7.865 7.994 20,877,824 -0.22(-2.67%)
Jul 01, 2024 8.313 8.393 8.194 8.213 11,966,712 -0.08(-0.96%)
Jun 28, 2024 8.333 8.373 8.174 8.293 22,982,760 +0.00(+0.00%)
Jun 27, 2024 7.924 8.313 7.924 8.293 20,682,738 +0.45(+5.72%)
Jun 26, 2024 7.516 7.855 7.496 7.845 15,996,016 +0.25(+3.28%)
Jun 25, 2024 7.566 7.685 7.536 7.595 12,009,014 -0.02(-0.26%)
Jun 24, 2024 7.675 7.705 7.566 7.615 11,223,787 +0.02(+0.26%)
Jun 21, 2024 7.615 7.645 7.466 7.595 35,765,212 -0.07(-0.91%)
Jun 20, 2024 7.546 7.750 7.506 7.665 20,866,214 +0.18(+2.40%)
Jun 18, 2024 7.356 7.546 7.310 7.486 14,932,789 +0.12(+1.62%)
Jun 17, 2024 7.346 7.391 7.177 7.366 13,803,771 -0.02(-0.27%)
Jun 14, 2024 7.476 7.486 7.286 7.386 13,272,281 +0.03(+0.41%)
Jun 13, 2024 7.436 7.561 7.296 7.356 14,476,136 -0.10(-1.34%)
Jun 12, 2024 7.665 7.725 7.426 7.456 16,474,707 -0.02(-0.27%)
Jun 11, 2024 7.446 7.526 7.371 7.476 12,084,873 -0.03(-0.40%)
Jun 10, 2024 7.396 7.516 7.276 7.506 16,025,096 +0.13(+1.76%)
Jun 07, 2024 7.615 7.665 7.366 7.376 18,064,238 -0.59(-7.38%)
Jun 06, 2024 7.805 7.994 7.760 7.964 14,984,366 +0.11(+1.40%)
Jun 05, 2024 7.725 7.865 7.665 7.855 14,338,016 +0.21(+2.74%)
Jun 04, 2024 7.914 7.959 7.585 7.645 21,361,924 -0.42(-5.19%)
Jun 03, 2024 8.154 8.154 7.984 8.064 13,251,173 -0.04(-0.49%)
May 31, 2024 8.144 8.194 7.944 8.104 15,398,285 +0.01(+0.12%)
May 30, 2024 7.964 8.124 7.944 8.094 13,000,972 +0.18(+2.27%)
May 29, 2024 7.984 8.103 7.895 7.914 11,225,351 -0.21(-2.57%)
May 28, 2024 8.113 8.217 8.055 8.123 15,799,788 +0.11(+1.36%)
May 24, 2024 7.895 8.044 7.895 8.014 12,026,719 +0.19(+2.41%)
May 23, 2024 7.845 7.984 7.756 7.825 22,436,058 -0.05(-0.63%)
May 22, 2024 8.014 8.034 7.805 7.875 26,285,110 -0.29(-3.53%)
May 21, 2024 8.024 8.173 7.984 8.163 15,873,987 +0.06(+0.74%)
May 20, 2024 7.964 8.113 7.865 8.103 12,410,507 +0.16(+2.00%)
May 17, 2024 7.885 7.964 7.840 7.944 12,126,113 +0.16(+2.04%)
May 16, 2024 7.785 7.865 7.696 7.785 11,129,697 -0.01(-0.13%)
May 15, 2024 7.815 7.865 7.658 7.795 10,639,101 +0.05(+0.64%)
May 14, 2024 7.587 7.746 7.547 7.746 13,183,652 +0.21(+2.77%)
May 13, 2024 7.507 7.631 7.468 7.537 13,366,677 +0.00(+0.00%)
May 10, 2024 7.567 7.646 7.487 7.537 20,497,322 +0.06(+0.80%)
May 09, 2024 7.130 7.507 7.115 7.477 18,764,770 +0.43(+6.06%)
May 08, 2024 6.753 7.150 6.733 7.050 27,342,786 +0.33(+4.87%)
May 07, 2024 6.663 6.733 6.623 6.723 11,162,333 +0.02(+0.30%)
May 06, 2024 6.703 6.767 6.647 6.703 12,226,825 +0.16(+2.43%)
May 03, 2024 6.564 6.589 6.435 6.544 11,755,975 +0.04(+0.61%)
May 02, 2024 6.395 6.584 6.395 6.504 12,234,715 +0.05(+0.77%)
May 01, 2024 6.524 6.658 6.375 6.455 19,846,628 +0.05(+0.78%)
Apr 30, 2024 6.574 6.643 6.385 6.405 17,456,200 -0.39(-5.70%)
Apr 29, 2024 6.723 6.802 6.604 6.792 13,629,182 +0.10(+1.48%)
Apr 26, 2024 6.763 6.822 6.683 6.693 14,840,841 +0.01(+0.15%)
Apr 25, 2024 6.534 6.743 6.395 6.683 24,123,262 +0.13(+1.97%)
Apr 24, 2024 6.494 6.574 6.465 6.554 12,357,219 +0.04(+0.61%)
Apr 23, 2024 6.335 6.544 6.296 6.514 17,513,046 +0.09(+1.39%)
Apr 22, 2024 6.445 6.524 6.340 6.425 22,580,318 -0.30(-4.43%)
Apr 19, 2024 6.445 6.767 6.425 6.723 26,812,798 +0.26(+3.99%)
Apr 18, 2024 6.445 6.503 6.350 6.465 16,535,600 +0.09(+1.40%)
Apr 17, 2024 6.286 6.475 6.266 6.375 17,576,314 +0.11(+1.74%)
Apr 16, 2024 6.256 6.357 6.157 6.266 19,511,278 -0.10(-1.56%)
Apr 15, 2024 6.405 6.435 6.196 6.365 20,298,828 +0.03(+0.47%)
Apr 12, 2024 6.504 6.763 6.286 6.335 27,579,504 -0.10(-1.54%)
Apr 11, 2024 6.405 6.455 6.286 6.435 12,646,963 +0.10(+1.57%)
Apr 10, 2024 6.216 6.405 6.177 6.335 17,235,606 -0.08(-1.24%)
Apr 09, 2024 6.504 6.524 6.355 6.415 20,330,422 +0.06(+0.94%)
Apr 08, 2024 6.405 6.514 6.286 6.355 21,246,526 +0.00(+0.00%)
Apr 05, 2024 6.246 6.475 6.187 6.355 24,307,866 +0.12(+1.91%)
Apr 04, 2024 6.326 6.345 6.236 6.236 15,672,377 -0.13(-2.03%)
Apr 03, 2024 6.196 6.412 6.177 6.365 15,213,642 +0.14(+2.23%)
Apr 02, 2024 6.147 6.246 6.117 6.226 15,917,759 +0.11(+1.79%)
Apr 01, 2024 6.226 6.256 6.087 6.117 16,868,284 +0.03(+0.49%)
Mar 28, 2024 5.909 6.107 5.889 6.087 18,142,208 +0.25(+4.25%)
Mar 27, 2024 5.680 5.849 5.665 5.839 10,541,889 +0.18(+3.16%)
Mar 26, 2024 5.720 5.779 5.630 5.660 12,006,456 +0.01(+0.18%)
Mar 25, 2024 5.660 5.769 5.640 5.650 9,190,158 +0.04(+0.71%)
Mar 22, 2024 5.630 5.769 5.601 5.611 10,326,871 -0.07(-1.22%)
Mar 21, 2024 5.879 5.918 5.611 5.680 17,972,698 -0.07(-1.21%)
Mar 20, 2024 5.442 5.778 5.402 5.750 16,601,532 +0.27(+4.89%)
Mar 19, 2024 5.551 5.571 5.457 5.481 10,692,127 -0.14(-2.47%)
Mar 18, 2024 5.611 5.660 5.581 5.621 8,707,303 -0.01(-0.18%)
Mar 15, 2024 5.581 5.670 5.556 5.630 23,587,110 +0.04(+0.71%)
Mar 14, 2024 5.591 5.650 5.551 5.591 13,112,805 -0.08(-1.40%)
Mar 13, 2024 5.462 5.710 5.452 5.670 16,515,249 +0.23(+4.20%)
Mar 12, 2024 5.412 5.452 5.323 5.442 16,029,298 -0.10(-1.79%)
Mar 11, 2024 5.323 5.581 5.303 5.541 22,021,082 +0.21(+3.91%)
Mar 08, 2024 5.422 5.452 5.283 5.333 16,194,479 -0.05(-0.92%)
Mar 07, 2024 5.372 5.432 5.338 5.382 13,889,862 +0.09(+1.69%)
Mar 06, 2024 5.223 5.372 5.198 5.293 24,105,866 +0.14(+2.70%)
Mar 05, 2024 5.392 5.491 5.144 5.154 33,885,188 -0.15(-2.81%)
Mar 04, 2024 5.105 5.303 5.076 5.303 22,949,120 +0.29(+5.71%)
Mar 01, 2024 4.888 5.016 4.819 5.016 21,379,664 +0.18(+3.67%)
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%)
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.