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 )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2012 7.581 7.847 7.581 7.822 7,519,341 +0.24(+3.18%)
Dec 28, 2012 7.670 7.766 7.581 7.581 6,310,398 -0.10(-1.26%)
Dec 27, 2012 7.573 7.782 7.573 7.678 11,737,301 +0.06(+0.74%)
Dec 26, 2012 7.645 7.678 7.525 7.621 4,246,743 +0.01(+0.11%)
Dec 24, 2012 7.573 7.629 7.525 7.613 2,554,912 +0.06(+0.85%)
Dec 21, 2012 7.533 7.706 7.493 7.549 11,955,761 -0.02(-0.21%)
Dec 20, 2012 7.509 7.581 7.356 7.565 6,451,147 -0.04(-0.53%)
Dec 19, 2012 7.605 7.678 7.541 7.605 6,772,616 -0.08(-1.05%)
Dec 18, 2012 7.847 7.863 7.637 7.686 7,997,859 -0.16(-2.05%)
Dec 17, 2012 7.839 7.895 7.782 7.847 5,823,726 -0.02(-0.20%)
Dec 14, 2012 7.831 7.943 7.790 7.863 6,267,095 +0.03(+0.41%)
Dec 13, 2012 7.935 8.004 7.750 7.831 9,459,034 -0.27(-3.38%)
Dec 12, 2012 7.983 8.128 7.951 8.104 12,283,036 +0.19(+2.34%)
Dec 11, 2012 7.927 7.947 7.847 7.919 7,754,095 +0.06(+0.82%)
Dec 10, 2012 7.895 7.935 7.814 7.855 6,168,291 +0.03(+0.41%)
Dec 07, 2012 7.839 7.887 7.734 7.822 6,597,221 +0.07(+0.93%)
Dec 06, 2012 7.662 7.822 7.653 7.750 7,977,107 +0.10(+1.26%)
Dec 05, 2012 7.895 7.927 7.637 7.653 12,626,980 -0.31(-3.84%)
Dec 04, 2012 7.839 8.032 7.790 7.959 9,361,335 -0.15(-1.88%)
Nov 30, 2012 8.177 8.249 8.048 8.112 7,613,561 -0.15(-1.85%)
Nov 29, 2012 8.346 8.410 8.177 8.265 7,581,646 -0.06(-0.68%)
Nov 28, 2012 7.951 8.338 7.943 8.321 10,799,208 +0.07(+0.88%)
Nov 27, 2012 8.289 8.466 8.241 8.249 12,250,494 -0.12(-1.44%)
Nov 26, 2012 8.096 8.402 7.967 8.370 10,206,776 +0.23(+2.77%)
Nov 23, 2012 8.008 8.185 7.927 8.144 3,983,880 +0.16(+2.02%)
Nov 21, 2012 7.718 8.008 7.686 7.983 7,244,056 +0.21(+2.69%)
Nov 20, 2012 7.702 7.847 7.646 7.774 6,161,333 +0.03(+0.42%)
Nov 19, 2012 7.839 7.887 7.694 7.742 6,909,306 +0.09(+1.16%)
Nov 16, 2012 7.468 7.662 7.404 7.653 14,061,800 +0.15(+2.04%)
Nov 15, 2012 7.726 7.766 7.476 7.501 12,397,825 -0.19(-2.41%)
Nov 14, 2012 8.056 8.080 7.653 7.686 11,930,342 -0.35(-4.40%)
Nov 13, 2012 8.104 8.177 8.020 8.040 10,727,200 -0.19(-2.25%)
Nov 12, 2012 8.281 8.305 8.136 8.225 8,693,244 -0.08(-0.97%)
Nov 09, 2012 8.217 8.378 8.201 8.305 19,737,786 +0.14(+1.78%)
Nov 08, 2012 7.903 8.249 7.839 8.161 31,797,706 +0.60(+7.99%)
Nov 07, 2012 7.581 7.621 7.227 7.557 17,601,772 +0.02(+0.32%)
Nov 06, 2012 7.517 7.597 7.444 7.533 11,918,548 +0.11(+1.52%)
Nov 05, 2012 7.581 7.621 7.420 7.420 9,108,427 -0.12(-1.60%)
Nov 02, 2012 7.895 7.903 7.484 7.541 14,655,779 -0.43(-5.35%)
Nov 01, 2012 8.056 8.064 7.943 7.967 7,512,423 -0.07(-0.90%)
Oct 31, 2012 7.967 8.104 7.927 8.040 11,959,668 +0.28(+3.63%)
Oct 26, 2012 7.863 7.758 7.758 7.758 7,901,015 -0.09(-1.13%)
Oct 25, 2012 7.967 7.991 7.758 7.847 9,234,609 +0.07(+0.93%)
Oct 24, 2012 8.024 8.048 7.750 7.774 9,425,712 -0.18(-2.23%)
Oct 23, 2012 8.080 8.104 7.951 7.951 6,926,637 -0.18(-2.18%)
Oct 19, 2012 8.088 8.193 7.975 8.128 13,324,261 -0.02(-0.20%)
Oct 18, 2012 8.305 8.386 8.128 8.144 8,795,574 -0.25(-2.97%)
Oct 17, 2012 8.362 8.458 8.213 8.394 6,264,565 +0.07(+0.87%)
Oct 16, 2012 8.281 8.394 8.249 8.321 6,469,637 +0.10(+1.27%)
Oct 15, 2012 8.128 8.217 8.016 8.217 8,474,321 +0.02(+0.29%)
Oct 12, 2012 8.321 8.370 8.161 8.193 7,337,418 -0.13(-1.55%)
Oct 11, 2012 8.515 8.547 8.273 8.321 8,466,543 -0.09(-1.05%)
Oct 10, 2012 8.273 8.579 8.177 8.410 9,918,579 +0.02(+0.29%)
Oct 09, 2012 8.611 8.716 8.362 8.386 10,614,431 -0.24(-2.80%)
Oct 08, 2012 8.627 8.732 8.466 8.627 9,138,679 -0.10(-1.11%)
Oct 05, 2012 8.869 8.917 8.668 8.724 13,159,563 -0.19(-2.17%)
Oct 04, 2012 8.515 9.010 8.490 8.917 20,938,822 +0.52(+6.23%)
Oct 03, 2012 8.474 8.595 8.362 8.394 11,914,867 -0.08(-0.95%)
Oct 02, 2012 8.515 8.571 8.370 8.474 15,402,025 +0.13(+1.54%)
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.