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 (%)
Jan 31, 2024 5.490 5.599 5.431 5.441 11,688,317 -0.01(-0.18%)
Jan 30, 2024 5.540 5.564 5.411 5.451 11,066,332 -0.04(-0.72%)
Jan 29, 2024 5.520 5.530 5.411 5.490 10,123,546 +0.02(+0.36%)
Jan 26, 2024 5.500 5.520 5.451 5.471 6,784,379 -0.02(-0.36%)
Jan 25, 2024 5.451 5.540 5.397 5.490 11,587,515 +0.14(+2.58%)
Jan 24, 2024 5.609 5.658 5.303 5.352 17,850,962 -0.14(-2.52%)
Jan 23, 2024 5.421 5.500 5.327 5.490 13,284,923 +0.12(+2.21%)
Jan 22, 2024 5.283 5.402 5.234 5.372 9,904,487 +0.04(+0.74%)
Jan 19, 2024 5.402 5.411 5.313 5.332 13,522,937 -0.04(-0.74%)
Jan 18, 2024 5.411 5.411 5.332 5.372 9,816,757 +0.01(+0.18%)
Jan 17, 2024 5.451 5.520 5.332 5.362 15,613,507 -0.20(-3.55%)
Jan 16, 2024 5.708 5.727 5.555 5.559 13,249,696 -0.26(-4.41%)
Jan 12, 2024 5.727 5.885 5.727 5.816 12,458,256 +0.26(+4.62%)
Jan 11, 2024 5.550 5.609 5.481 5.559 12,052,223 +0.00(+0.00%)
Jan 10, 2024 5.530 5.579 5.484 5.559 8,973,894 +0.03(+0.54%)
Jan 09, 2024 5.589 5.624 5.481 5.530 10,895,000 -0.09(-1.58%)
Jan 08, 2024 5.559 5.668 5.530 5.619 9,471,448 -0.02(-0.35%)
Jan 05, 2024 5.688 5.846 5.624 5.638 11,352,107 -0.05(-0.87%)
Jan 04, 2024 5.638 5.757 5.589 5.688 11,751,354 +0.04(+0.70%)
Jan 03, 2024 5.688 5.727 5.599 5.648 17,268,194 -0.20(-3.38%)
Jan 02, 2024 5.964 6.034 5.826 5.846 14,307,660 -0.13(-2.15%)
Dec 29, 2023 5.954 6.004 5.890 5.974 10,000,476 -0.03(-0.49%)
Dec 28, 2023 6.132 6.182 6.004 6.004 10,452,188 -0.14(-2.25%)
Dec 27, 2023 6.122 6.241 6.101 6.142 9,526,238 +0.04(+0.65%)
Dec 26, 2023 6.122 6.152 6.048 6.103 5,894,749 +0.02(+0.32%)
Dec 22, 2023 6.152 6.261 6.083 6.083 12,914,423 +0.05(+0.82%)
Dec 21, 2023 6.033 6.083 5.994 6.033 12,573,796 +0.10(+1.66%)
Dec 20, 2023 6.083 6.132 5.925 5.935 13,987,317 -0.17(-2.75%)
Dec 19, 2023 5.964 6.172 5.945 6.103 14,685,511 +0.14(+2.32%)
Dec 18, 2023 5.954 6.033 5.875 5.964 12,752,319 +0.01(+0.17%)
Dec 15, 2023 6.004 6.083 5.945 5.954 24,848,270 -0.09(-1.47%)
Dec 14, 2023 6.014 6.172 6.014 6.043 22,106,100 +0.13(+2.17%)
Dec 13, 2023 5.540 5.925 5.515 5.915 19,293,542 +0.38(+6.77%)
Dec 12, 2023 5.658 5.658 5.510 5.540 12,234,730 -0.11(-1.92%)
Dec 11, 2023 5.589 5.668 5.525 5.648 14,056,019 -0.03(-0.52%)
Dec 08, 2023 5.619 5.737 5.589 5.678 14,620,657 -0.08(-1.37%)
Dec 07, 2023 5.816 5.851 5.727 5.757 11,912,476 -0.06(-1.02%)
Dec 06, 2023 5.787 5.895 5.757 5.816 20,013,172 +0.10(+1.73%)
Dec 05, 2023 5.718 5.777 5.668 5.718 14,468,870 -0.09(-1.53%)
Dec 04, 2023 5.737 5.836 5.678 5.806 24,189,730 -0.06(-1.01%)
Dec 01, 2023 5.816 5.900 5.777 5.866 13,475,249 +0.05(+0.85%)
Nov 30, 2023 5.718 5.826 5.693 5.816 13,623,059 +0.06(+1.03%)
Nov 29, 2023 5.777 5.796 5.698 5.757 13,509,515 -0.03(-0.51%)
Nov 28, 2023 5.708 5.796 5.639 5.787 18,373,056 +0.18(+3.15%)
Nov 27, 2023 5.561 5.644 5.512 5.610 14,989,244 +0.13(+2.33%)
Nov 24, 2023 5.482 5.551 5.472 5.482 6,324,413 +0.03(+0.54%)
Nov 22, 2023 5.364 5.453 5.345 5.453 10,338,674 +0.12(+2.21%)
Nov 21, 2023 5.335 5.482 5.325 5.335 11,538,104 +0.11(+2.07%)
Nov 20, 2023 5.158 5.236 5.089 5.227 9,417,863 +0.00(+0.00%)
Nov 17, 2023 5.394 5.403 5.227 5.227 9,141,985 -0.11(-2.03%)
Nov 16, 2023 5.276 5.462 5.236 5.335 14,606,873 +0.11(+2.07%)
Nov 15, 2023 5.207 5.246 5.143 5.227 10,550,628 +0.02(+0.38%)
Nov 14, 2023 5.236 5.266 5.173 5.207 13,967,402 +0.15(+2.91%)
Nov 13, 2023 5.069 5.178 5.040 5.060 13,533,916 -0.03(-0.58%)
Nov 10, 2023 5.246 5.295 5.050 5.089 13,232,312 -0.22(-4.07%)
Nov 09, 2023 5.138 5.490 5.030 5.305 18,646,328 +0.17(+3.25%)
Nov 08, 2023 5.207 5.276 5.119 5.138 11,774,364 -0.13(-2.43%)
Nov 07, 2023 5.256 5.295 5.138 5.266 14,335,837 -0.12(-2.19%)
Nov 06, 2023 5.403 5.453 5.364 5.384 10,701,920 -0.07(-1.26%)
Nov 03, 2023 5.305 5.502 5.256 5.453 17,431,328 +0.25(+4.72%)
Nov 02, 2023 5.217 5.261 5.128 5.207 12,884,805 +0.03(+0.57%)
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.