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 (%)
Nov 30, 2022 3.761 3.863 3.678 3.817 22,411,914 +0.17(+4.56%)
Nov 29, 2022 3.632 3.700 3.596 3.650 14,738,009 +0.06(+1.77%)
Nov 28, 2022 3.759 3.759 3.568 3.586 15,792,635 -0.15(-4.13%)
Nov 25, 2022 3.822 3.845 3.732 3.741 8,369,178 -0.05(-1.44%)
Nov 23, 2022 3.786 3.822 3.714 3.795 18,453,742 -0.04(-0.95%)
Nov 22, 2022 3.723 3.886 3.723 3.832 17,693,846 +0.15(+4.20%)
Nov 21, 2022 3.723 3.723 3.623 3.677 14,644,610 -0.05(-1.22%)
Nov 18, 2022 3.714 3.741 3.650 3.723 15,450,374 +0.02(+0.49%)
Nov 17, 2022 3.677 3.732 3.632 3.704 16,266,152 -0.05(-1.21%)
Nov 16, 2022 3.750 3.830 3.736 3.750 16,094,091 -0.04(-0.96%)
Nov 15, 2022 3.877 3.904 3.750 3.786 29,539,298 -0.05(-1.18%)
Nov 14, 2022 3.859 3.922 3.813 3.832 19,331,080 -0.08(-2.09%)
Nov 11, 2022 3.859 3.922 3.768 3.913 30,956,428 +0.07(+1.89%)
Nov 10, 2022 3.886 4.049 3.677 3.841 35,779,252 +0.15(+3.93%)
Nov 09, 2022 3.759 3.882 3.686 3.695 25,654,918 -0.10(-2.63%)
Nov 08, 2022 3.532 3.841 3.505 3.795 46,849,584 +0.26(+7.46%)
Nov 07, 2022 3.541 3.586 3.468 3.532 17,933,360 +0.03(+0.78%)
Nov 04, 2022 3.214 3.541 3.214 3.505 44,645,504 +0.44(+14.20%)
Nov 03, 2022 3.160 3.187 3.060 3.069 21,866,752 -0.12(-3.70%)
Nov 02, 2022 3.405 3.438 3.169 3.187 22,701,232 -0.20(-5.90%)
Nov 01, 2022 3.396 3.450 3.378 3.387 12,461,593 +0.09(+2.75%)
Oct 31, 2022 3.278 3.341 3.250 3.296 11,203,942 -0.03(-0.82%)
Oct 28, 2022 3.287 3.332 3.250 3.323 15,364,757 -0.02(-0.54%)
Oct 27, 2022 3.378 3.441 3.323 3.341 15,887,761 -0.04(-1.08%)
Oct 26, 2022 3.314 3.441 3.314 3.378 20,304,290 +0.10(+3.05%)
Oct 25, 2022 3.223 3.300 3.223 3.278 14,971,374 +0.06(+1.98%)
Oct 24, 2022 3.205 3.223 3.151 3.214 14,714,745 -0.04(-1.12%)
Oct 21, 2022 3.096 3.287 3.087 3.250 20,615,480 +0.15(+4.99%)
Oct 20, 2022 3.023 3.187 3.023 3.096 21,999,328 +0.06(+2.10%)
Oct 19, 2022 3.051 3.083 2.996 3.033 18,268,646 -0.08(-2.62%)
Oct 18, 2022 3.132 3.169 3.051 3.114 19,168,138 +0.01(+0.29%)
Oct 17, 2022 3.142 3.164 3.083 3.105 15,808,839 +0.06(+2.09%)
Oct 14, 2022 3.187 3.210 3.033 3.042 16,564,895 -0.18(-5.63%)
Oct 13, 2022 3.196 3.232 3.023 3.223 26,732,226 -0.08(-2.47%)
Oct 12, 2022 3.305 3.396 3.250 3.305 14,666,738 -0.01(-0.27%)
Oct 11, 2022 3.332 3.396 3.250 3.314 17,352,456 -0.02(-0.54%)
Oct 10, 2022 3.350 3.468 3.309 3.332 12,460,816 -0.06(-1.87%)
Oct 07, 2022 3.459 3.523 3.387 3.396 20,170,962 -0.15(-4.10%)
Oct 06, 2022 3.532 3.596 3.459 3.541 19,510,348 -0.03(-0.76%)
Oct 05, 2022 3.532 3.568 3.441 3.568 23,778,622 -0.07(-2.00%)
Oct 04, 2022 3.668 3.695 3.596 3.641 23,571,652 +0.05(+1.52%)
Oct 03, 2022 3.496 3.614 3.487 3.586 24,751,048 +0.17(+5.05%)
Sep 30, 2022 3.296 3.493 3.237 3.414 30,460,708 +0.15(+4.74%)
Sep 29, 2022 3.160 3.287 3.160 3.260 21,964,302 +0.06(+1.99%)
Sep 28, 2022 3.060 3.241 3.014 3.196 31,877,748 +0.22(+7.32%)
Sep 27, 2022 3.033 3.105 2.969 2.978 18,208,592 +0.03(+0.92%)
Sep 26, 2022 2.969 3.055 2.887 2.951 22,723,850 -0.05(-1.81%)
Sep 23, 2022 3.105 3.114 2.951 3.005 20,319,514 -0.22(-6.76%)
Sep 22, 2022 3.232 3.309 3.169 3.223 20,001,398 +0.01(+0.28%)
Sep 21, 2022 3.205 3.332 3.151 3.214 23,422,320 +0.03(+0.85%)
Sep 20, 2022 3.223 3.250 3.160 3.187 17,032,958 -0.12(-3.57%)
Sep 19, 2022 2.987 3.332 2.942 3.305 44,294,856 +0.32(+10.64%)
Sep 16, 2022 2.951 3.078 2.878 2.987 24,181,848 -0.01(-0.30%)
Sep 15, 2022 3.033 3.114 2.960 2.996 15,992,251 -0.07(-2.37%)
Sep 14, 2022 3.096 3.169 3.069 3.069 9,220,001 -0.02(-0.59%)
Sep 13, 2022 3.096 3.178 3.069 3.087 10,816,053 -0.15(-4.49%)
Sep 12, 2022 3.278 3.305 3.205 3.232 14,374,891 +0.01(+0.28%)
Sep 09, 2022 3.196 3.241 3.142 3.223 10,131,401 +0.09(+2.90%)
Sep 08, 2022 3.069 3.142 3.042 3.132 11,753,485 +0.03(+0.88%)
Sep 07, 2022 2.987 3.132 2.928 3.105 14,893,458 +0.12(+3.95%)
Sep 06, 2022 3.023 3.116 2.960 2.987 12,259,961 +0.01(+0.30%)
Sep 02, 2022 2.905 3.051 2.883 2.978 18,177,892 +0.15(+5.47%)
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.