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 (%)
Aug 31, 2005 5.311 5.511 5.294 5.503 831,314 +0.18(+3.44%)
Aug 30, 2005 5.250 5.398 5.250 5.320 1,000,264 -0.16(-2.86%)
Aug 29, 2005 5.546 5.625 5.468 5.477 885,754 -0.06(-1.10%)
Aug 26, 2005 5.546 5.668 5.450 5.537 1,111,098 -0.01(-0.16%)
Aug 25, 2005 5.494 5.659 5.477 5.546 963,855 +0.07(+1.27%)
Aug 24, 2005 5.659 5.685 5.477 5.477 804,553 -0.13(-2.33%)
Aug 23, 2005 5.738 5.773 5.581 5.607 802,600 -0.10(-1.68%)
Aug 22, 2005 5.799 5.842 5.564 5.703 1,771,624 +0.04(+0.77%)
Aug 19, 2005 5.694 5.825 5.659 5.659 925,494 -0.03(-0.61%)
Aug 18, 2005 5.642 5.773 5.555 5.694 996,703 +0.03(+0.62%)
Aug 17, 2005 5.746 5.755 5.581 5.659 1,241,458 -0.24(-3.99%)
Aug 16, 2005 5.651 5.894 5.651 5.894 1,334,719 +0.22(+3.83%)
Aug 15, 2005 5.407 5.807 5.407 5.677 919,522 -0.11(-1.95%)
Aug 12, 2005 5.790 5.947 5.642 5.790 1,804,128 +0.03(+0.61%)
Aug 11, 2005 5.572 5.781 5.529 5.755 2,425,489 +0.31(+5.76%)
Aug 10, 2005 5.224 5.468 5.189 5.442 1,729,588 +0.24(+4.52%)
Aug 09, 2005 5.207 5.207 5.067 5.207 819,484 -0.01(-0.17%)
Aug 08, 2005 5.346 5.450 5.198 5.215 986,826 -0.14(-2.60%)
Aug 05, 2005 5.311 5.389 5.172 5.355 917,110 -0.03(-0.49%)
Aug 04, 2005 5.337 5.477 5.311 5.381 1,105,241 +0.09(+1.64%)
Aug 03, 2005 5.111 5.346 5.111 5.294 1,400,990 +0.25(+5.01%)
Aug 02, 2005 4.937 5.067 4.902 5.041 1,454,053 +0.10(+1.94%)
Aug 01, 2005 4.902 4.980 4.867 4.945 465,388 +0.10(+2.16%)
Jul 29, 2005 4.972 4.980 4.806 4.841 1,039,085 -0.12(-2.46%)
Jul 28, 2005 5.024 5.041 4.884 4.963 1,183,801 -0.07(-1.38%)
Jul 27, 2005 5.067 5.093 5.006 5.032 914,927 -0.08(-1.53%)
Jul 26, 2005 5.224 5.224 5.041 5.111 1,196,435 -0.15(-2.81%)
Jul 25, 2005 5.337 5.355 5.259 5.259 526,835 -0.06(-1.15%)
Jul 22, 2005 5.459 5.468 5.276 5.320 796,742 -0.15(-2.71%)
Jul 21, 2005 5.424 5.555 5.398 5.468 1,403,057 +0.17(+3.29%)
Jul 20, 2005 5.233 5.346 5.224 5.294 757,922 +0.13(+2.53%)
Jul 19, 2005 5.154 5.224 5.128 5.163 575,763 +0.00(+0.00%)
Jul 18, 2005 5.268 5.346 5.163 5.163 748,619 -0.15(-2.79%)
Jul 15, 2005 5.302 5.311 5.233 5.311 630,893 -0.02(-0.33%)
Jul 14, 2005 5.520 5.564 5.329 5.329 1,531,235 -0.24(-4.23%)
Jul 13, 2005 5.468 5.590 5.407 5.564 692,800 +0.05(+0.95%)
Jul 12, 2005 5.616 5.616 5.477 5.511 575,189 -0.01(-0.16%)
Jul 11, 2005 5.337 5.564 5.329 5.520 981,313 +0.18(+3.43%)
Jul 08, 2005 5.346 5.450 5.294 5.337 789,277 -0.01(-0.16%)
Jul 07, 2005 5.311 5.372 5.285 5.346 1,899,572 +0.18(+3.54%)
Jul 06, 2005 5.076 5.259 5.076 5.163 1,151,642 +0.10(+1.89%)
Jul 05, 2005 5.093 5.120 5.024 5.067 1,176,106 -0.24(-4.59%)
Jul 01, 2005 5.311 5.320 5.067 5.311 863,932 +0.00(+0.00%)
Jun 30, 2005 5.294 5.372 5.207 5.311 1,153,594 +0.03(+0.66%)
Jun 29, 2005 5.032 5.294 5.015 5.276 1,154,858 +0.24(+4.84%)
Jun 28, 2005 5.015 5.041 4.945 5.032 806,390 -0.06(-1.20%)
Jun 27, 2005 5.137 5.163 5.093 5.093 553,481 -0.07(-1.35%)
Jun 24, 2005 5.093 5.207 5.076 5.163 913,319 +0.05(+1.02%)
Jun 23, 2005 5.032 5.172 5.015 5.111 999,919 +0.11(+2.26%)
Jun 22, 2005 5.024 5.241 4.972 4.998 647,317 -0.08(-1.54%)
Jun 21, 2005 4.998 5.128 4.954 5.076 607,118 +0.03(+0.69%)
Jun 20, 2005 5.163 5.241 5.024 5.041 1,114,888 -0.11(-2.20%)
Jun 17, 2005 5.250 5.250 5.102 5.154 1,240,309 -0.01(-0.17%)
Jun 16, 2005 5.085 5.207 5.085 5.163 1,795,744 +0.24(+4.77%)
Jun 15, 2005 4.911 4.980 4.832 4.928 1,247,430 +0.09(+1.80%)
Jun 14, 2005 4.919 4.945 4.841 4.841 722,087 -0.16(-3.14%)
Jun 13, 2005 4.911 5.032 4.858 4.998 1,205,623 +0.14(+2.87%)
Jun 10, 2005 4.641 4.876 4.597 4.858 1,030,585 +0.21(+4.49%)
Jun 09, 2005 4.719 4.719 4.615 4.649 987,745 -0.09(-1.84%)
Jun 08, 2005 4.710 4.824 4.693 4.736 694,982 +0.05(+1.12%)
Jun 07, 2005 4.789 4.832 4.649 4.684 1,212,170 -0.16(-3.24%)
Jun 06, 2005 5.059 5.128 4.841 4.841 1,000,034 -0.13(-2.63%)
Jun 03, 2005 4.954 5.059 4.928 4.972 1,115,692 +0.10(+1.96%)
Jun 02, 2005 4.728 5.050 4.719 4.876 2,121,814 +0.22(+4.67%)
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.