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 (%)
Feb 29, 2016 2.415 2.464 2.386 2.415 19,226,540 +0.03(+1.38%)
Feb 26, 2016 2.358 2.456 2.333 2.382 27,607,996 -0.07(-2.68%)
Feb 25, 2016 2.390 2.464 2.374 2.448 35,969,212 -0.16(-6.29%)
Feb 24, 2016 2.629 2.760 2.530 2.612 22,812,328 +0.09(+3.58%)
Feb 23, 2016 2.514 2.563 2.473 2.522 13,340,138 +0.06(+2.33%)
Feb 22, 2016 2.358 2.481 2.349 2.464 18,510,632 +0.02(+1.01%)
Feb 19, 2016 2.440 2.555 2.399 2.440 17,336,316 -0.04(-1.66%)
Feb 18, 2016 2.251 2.588 2.234 2.481 28,063,580 +0.17(+7.47%)
Feb 17, 2016 2.275 2.333 2.185 2.308 19,970,284 +0.07(+3.31%)
Feb 16, 2016 2.267 2.481 2.226 2.234 32,688,728 -0.23(-9.33%)
Feb 12, 2016 2.300 2.464 2.464 2.464 26,927,586 +0.08(+3.45%)
Feb 11, 2016 2.407 2.530 2.284 2.382 46,056,640 +0.27(+12.84%)
Feb 10, 2016 1.955 2.121 1.889 2.111 20,931,660 +0.12(+5.76%)
Feb 09, 2016 2.045 2.128 1.947 1.996 37,884,496 -0.01(-0.41%)
Feb 08, 2016 2.086 2.128 1.996 2.004 34,256,960 +0.11(+6.09%)
Feb 05, 2016 1.610 1.930 1.577 1.889 24,163,288 +0.22(+13.30%)
Feb 04, 2016 1.536 1.758 1.536 1.668 25,420,696 +0.17(+11.54%)
Feb 03, 2016 1.380 1.495 1.372 1.495 17,369,350 +0.14(+10.30%)
Feb 02, 2016 1.388 1.429 1.331 1.355 7,045,716 -0.07(-4.62%)
Feb 01, 2016 1.372 1.421 1.364 1.421 10,404,659 +0.07(+5.49%)
Jan 29, 2016 1.306 1.376 1.298 1.347 7,866,918 +0.04(+3.14%)
Jan 28, 2016 1.347 1.372 1.306 1.306 7,782,104 -0.07(-4.79%)
Jan 27, 2016 1.347 1.384 1.306 1.372 10,769,140 +0.02(+1.83%)
Jan 26, 2016 1.290 1.355 1.281 1.347 16,346,125 +0.08(+6.49%)
Jan 25, 2016 1.298 1.339 1.240 1.265 14,931,909 -0.02(-1.28%)
Jan 22, 2016 1.224 1.298 1.199 1.281 19,385,650 +0.03(+2.63%)
Jan 21, 2016 1.175 1.257 1.142 1.249 12,150,074 +0.02(+2.01%)
Jan 20, 2016 1.166 1.240 1.158 1.224 14,550,204 +0.09(+7.97%)
Jan 19, 2016 1.257 1.265 1.076 1.134 21,633,300 -0.08(-6.76%)
Jan 15, 2016 1.355 1.216 1.216 1.216 13,839,895 -0.10(-7.50%)
Jan 14, 2016 1.331 1.355 1.273 1.314 10,380,260 -0.07(-4.76%)
Jan 13, 2016 1.364 1.421 1.331 1.380 13,194,669 +0.02(+1.20%)
Jan 12, 2016 1.396 1.405 1.331 1.364 12,442,377 -0.05(-3.49%)
Jan 11, 2016 1.544 1.561 1.380 1.413 15,694,038 -0.12(-8.02%)
Jan 08, 2016 1.577 1.594 1.503 1.536 17,833,324 -0.11(-6.50%)
Jan 07, 2016 1.569 1.659 1.536 1.643 19,784,404 +0.11(+6.95%)
Jan 06, 2016 1.544 1.594 1.520 1.536 13,469,140 +0.02(+1.08%)
Jan 05, 2016 1.561 1.569 1.511 1.520 7,312,630 -0.03(-2.12%)
Jan 04, 2016 1.520 1.569 1.503 1.553 8,599,605 +0.06(+3.85%)
Dec 31, 2015 1.495 1.495 1.495 1.495 6,475,734 -0.01(-0.55%)
Dec 30, 2015 1.503 1.536 1.487 1.503 6,753,867 -0.03(-2.14%)
Dec 29, 2015 1.544 1.577 1.503 1.536 6,985,253 +0.03(+2.19%)
Dec 28, 2015 1.577 1.594 1.495 1.503 5,956,544 -0.10(-6.15%)
Dec 24, 2015 1.561 1.602 1.602 1.602 4,871,621 +0.05(+3.17%)
Dec 23, 2015 1.553 1.594 1.544 1.553 6,949,394 -0.01(-0.53%)
Dec 22, 2015 1.536 1.577 1.528 1.561 7,754,610 +0.00(+0.00%)
Dec 21, 2015 1.561 1.602 1.536 1.561 10,369,591 +0.02(+1.06%)
Dec 18, 2015 1.511 1.594 1.470 1.544 19,797,276 +0.08(+5.62%)
Dec 17, 2015 1.528 1.528 1.438 1.462 10,108,699 -0.13(-8.25%)
Dec 16, 2015 1.585 1.602 1.503 1.594 13,510,740 +0.04(+2.65%)
Dec 15, 2015 1.577 1.577 1.487 1.553 10,712,895 +0.02(+1.07%)
Dec 14, 2015 1.635 1.643 1.520 1.536 12,910,189 -0.12(-7.43%)
Dec 11, 2015 1.585 1.700 1.569 1.659 14,276,902 +0.06(+3.59%)
Dec 10, 2015 1.602 1.659 1.577 1.602 9,177,709 -0.01(-0.51%)
Dec 09, 2015 1.618 1.643 1.565 1.610 7,857,632 +0.02(+1.55%)
Dec 08, 2015 1.643 1.659 1.553 1.585 9,162,724 -0.06(-3.50%)
Dec 07, 2015 1.709 1.733 1.610 1.643 9,871,249 -0.11(-6.10%)
Dec 04, 2015 1.668 1.754 1.668 1.750 12,083,924 +0.10(+5.97%)
Dec 03, 2015 1.659 1.684 1.594 1.651 11,980,915 +0.02(+1.01%)
Dec 02, 2015 1.643 1.684 1.585 1.635 10,071,993 -0.05(-2.93%)
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.