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 (%)
Apr 30, 2012 8.018 8.166 7.925 8.010 13,070,781 -0.08(-1.00%)
Apr 27, 2012 8.099 8.180 7.992 8.090 9,452,949 +0.10(+1.23%)
Apr 26, 2012 8.117 8.135 7.875 7.992 11,143,270 -0.07(-0.89%)
Apr 25, 2012 7.965 8.126 7.857 8.063 11,997,615 +0.14(+1.81%)
Apr 24, 2012 7.983 8.068 7.813 7.920 7,714,084 -0.06(-0.78%)
Apr 23, 2012 7.974 7.996 7.714 7.983 10,132,143 -0.13(-1.65%)
Apr 20, 2012 8.215 8.314 8.045 8.117 8,633,305 -0.07(-0.87%)
Apr 19, 2012 8.305 8.417 8.171 8.189 8,195,442 -0.07(-0.87%)
Apr 18, 2012 8.359 8.475 8.171 8.260 7,625,058 -0.19(-2.22%)
Apr 17, 2012 8.439 8.618 8.376 8.448 8,560,879 +0.05(+0.64%)
Apr 16, 2012 8.493 8.582 8.341 8.394 8,068,376 -0.12(-1.37%)
Apr 13, 2012 8.484 8.636 8.394 8.511 8,117,924 -0.01(-0.11%)
Apr 12, 2012 8.189 8.573 8.180 8.520 10,077,561 +0.30(+3.59%)
Apr 11, 2012 8.376 8.394 8.153 8.224 10,056,754 -0.14(-1.71%)
Apr 10, 2012 8.296 8.421 8.171 8.367 10,800,180 +0.08(+0.97%)
Apr 09, 2012 8.242 8.403 8.197 8.287 6,783,291 +0.06(+0.76%)
Apr 05, 2012 8.359 8.403 8.171 8.224 7,642,112 -0.04(-0.54%)
Apr 04, 2012 8.448 8.475 8.171 8.269 19,254,076 -0.38(-4.45%)
Apr 03, 2012 8.994 9.057 8.591 8.654 14,674,579 -0.27(-3.01%)
Apr 02, 2012 8.842 9.030 8.761 8.922 7,134,958 +0.16(+1.84%)
Mar 30, 2012 8.734 8.788 8.609 8.761 7,938,643 +0.11(+1.24%)
Mar 29, 2012 8.690 8.699 8.511 8.654 9,155,458 -0.05(-0.62%)
Mar 28, 2012 8.806 8.851 8.636 8.708 10,986,317 -0.15(-1.72%)
Mar 27, 2012 9.146 9.182 8.819 8.860 12,573,736 -0.28(-3.04%)
Mar 26, 2012 9.173 9.271 9.021 9.137 9,760,247 +0.16(+1.79%)
Mar 23, 2012 8.949 9.083 8.869 8.976 8,058,730 +0.08(+0.91%)
Mar 22, 2012 8.878 8.958 8.770 8.896 7,640,747 -0.11(-1.19%)
Mar 21, 2012 9.146 9.164 8.967 9.003 7,743,925 -0.04(-0.49%)
Mar 20, 2012 8.710 9.136 8.657 9.048 12,745,147 +0.23(+2.62%)
Mar 19, 2012 8.941 9.074 8.799 8.817 9,115,625 -0.04(-0.40%)
Mar 16, 2012 8.790 8.959 8.755 8.852 9,452,419 +0.05(+0.61%)
Mar 15, 2012 8.817 8.977 8.701 8.799 13,176,424 +0.01(+0.10%)
Mar 14, 2012 9.199 9.225 8.621 8.790 26,891,630 -0.57(-6.07%)
Mar 13, 2012 9.643 9.731 9.261 9.358 10,728,724 -0.33(-3.39%)
Mar 12, 2012 9.767 9.829 9.625 9.687 6,302,737 -0.13(-1.36%)
Mar 09, 2012 9.660 9.944 9.589 9.820 8,535,237 +0.13(+1.37%)
Mar 08, 2012 9.705 9.838 9.500 9.687 7,874,999 +0.18(+1.87%)
Mar 07, 2012 9.350 9.571 9.207 9.509 11,144,328 +0.12(+1.32%)
Mar 06, 2012 9.261 9.403 9.048 9.385 12,596,576 -0.10(-1.03%)
Mar 05, 2012 9.607 9.634 9.385 9.483 9,573,882 -0.21(-2.20%)
Mar 02, 2012 9.847 9.909 9.625 9.696 8,040,188 -0.32(-3.19%)
Mar 01, 2012 9.909 10.10 9.767 10.02 6,820,339 +0.18(+1.80%)
Feb 29, 2012 10.18 10.27 9.749 9.838 14,841,289 -0.29(-2.89%)
Feb 28, 2012 9.980 10.24 9.909 10.13 8,419,227 +0.22(+2.24%)
Feb 27, 2012 9.936 9.971 9.776 9.909 5,703,892 -0.03(-0.27%)
Feb 24, 2012 10.13 10.20 9.873 9.936 7,182,405 -0.20(-1.93%)
Feb 23, 2012 10.30 10.37 10.07 10.13 8,117,147 -0.12(-1.13%)
Feb 22, 2012 9.989 10.29 9.873 10.25 9,844,397 +0.16(+1.58%)
Feb 21, 2012 9.847 10.15 9.820 10.09 8,757,655 +0.36(+3.74%)
Feb 17, 2012 9.891 9.918 9.616 9.722 7,437,149 -0.13(-1.35%)
Feb 16, 2012 9.216 9.980 9.172 9.856 22,132,334 +0.70(+7.66%)
Feb 15, 2012 9.367 9.483 9.136 9.154 8,349,641 -0.07(-0.77%)
Feb 14, 2012 9.287 9.323 9.048 9.225 11,317,838 -0.04(-0.48%)
Feb 13, 2012 9.607 9.643 9.261 9.270 10,635,959 -0.30(-3.15%)
Feb 10, 2012 9.589 9.643 9.425 9.571 9,437,808 -0.16(-1.64%)
Feb 09, 2012 9.944 10.05 9.696 9.731 7,661,660 -0.12(-1.17%)
Feb 08, 2012 9.891 9.980 9.731 9.847 10,109,992 +0.04(+0.36%)
Feb 07, 2012 9.900 9.998 9.714 9.811 10,074,534 -0.09(-0.90%)
Feb 06, 2012 9.900 9.953 9.793 9.900 9,059,729 -0.04(-0.45%)
Feb 03, 2012 9.998 10.02 9.776 9.944 7,700,255 -0.17(-1.67%)
Feb 02, 2012 10.06 10.18 9.909 10.11 12,060,222 +0.13(+1.33%)
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.