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 )

7.530 +0.130 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Oct 30, 2015 1.703 1.760 1.646 1.646 12,113,919 -0.07(-4.29%)
Oct 29, 2015 1.768 1.801 1.658 1.719 13,147,138 -0.06(-3.23%)
Oct 28, 2015 1.891 1.965 1.768 1.777 25,555,468 -0.09(-4.82%)
Oct 27, 2015 1.842 1.899 1.809 1.867 6,038,372 +0.01(+0.44%)
Oct 26, 2015 1.891 1.940 1.850 1.859 12,201,815 -0.05(-2.58%)
Oct 23, 2015 1.859 1.924 1.785 1.908 13,372,654 +0.07(+3.56%)
Oct 22, 2015 1.728 1.867 1.728 1.842 15,919,688 +0.12(+7.14%)
Oct 21, 2015 1.768 1.785 1.719 1.719 9,071,136 -0.08(-4.55%)
Oct 20, 2015 1.728 1.818 1.728 1.801 11,457,915 +0.11(+6.28%)
Oct 19, 2015 1.736 1.793 1.670 1.695 15,703,353 -0.07(-3.72%)
Oct 16, 2015 1.859 1.891 1.760 1.760 16,227,652 -0.09(-4.87%)
Oct 15, 2015 1.834 1.875 1.781 1.850 18,342,560 -0.01(-0.44%)
Oct 14, 2015 1.760 1.875 1.756 1.859 18,002,024 +0.15(+8.61%)
Oct 13, 2015 1.703 1.760 1.695 1.711 9,177,328 +0.04(+2.45%)
Oct 12, 2015 1.867 1.891 1.609 1.670 21,073,208 -0.16(-8.93%)
Oct 09, 2015 1.834 1.863 1.803 1.834 20,338,622 +0.09(+5.16%)
Oct 08, 2015 1.695 1.859 1.695 1.744 14,338,373 -0.02(-1.39%)
Oct 07, 2015 1.744 1.793 1.728 1.768 17,525,126 +0.01(+0.47%)
Oct 06, 2015 1.695 1.785 1.678 1.760 17,728,950 +0.10(+5.91%)
Oct 05, 2015 1.490 1.662 1.490 1.662 13,635,587 +0.16(+10.93%)
Oct 02, 2015 1.433 1.506 1.408 1.498 9,404,165 +0.12(+8.93%)
Oct 01, 2015 1.433 1.457 1.375 1.375 8,646,703 -0.03(-2.33%)
Sep 30, 2015 1.351 1.425 1.326 1.408 11,572,034 +0.04(+2.99%)
Sep 29, 2015 1.318 1.404 1.318 1.367 13,563,276 +0.06(+4.37%)
Sep 28, 2015 1.326 1.343 1.302 1.310 9,526,564 -0.07(-4.76%)
Sep 25, 2015 1.367 1.416 1.351 1.375 9,681,293 -0.02(-1.75%)
Sep 24, 2015 1.375 1.400 1.343 1.400 13,096,103 +0.09(+6.87%)
Sep 23, 2015 1.375 1.380 1.294 1.310 7,619,538 -0.02(-1.84%)
Sep 22, 2015 1.375 1.384 1.318 1.335 9,499,508 -0.08(-5.78%)
Sep 21, 2015 1.498 1.523 1.416 1.416 12,868,813 -0.10(-6.49%)
Sep 18, 2015 1.506 1.531 1.433 1.515 28,709,152 +0.13(+9.47%)
Sep 17, 2015 1.318 1.400 1.277 1.384 15,959,400 +0.07(+4.97%)
Sep 16, 2015 1.244 1.318 1.232 1.318 10,637,404 +0.12(+10.27%)
Sep 15, 2015 1.212 1.244 1.171 1.195 10,270,139 -0.02(-1.35%)
Sep 14, 2015 1.244 1.285 1.204 1.212 9,770,536 -0.03(-2.63%)
Sep 11, 2015 1.253 1.253 1.105 1.244 29,502,116 -0.02(-1.30%)
Sep 10, 2015 1.285 1.285 1.244 1.261 11,058,116 -0.01(-0.65%)
Sep 09, 2015 1.269 1.298 1.236 1.269 13,266,865 -0.02(-1.27%)
Sep 08, 2015 1.367 1.380 1.285 1.285 14,779,498 -0.07(-5.42%)
Sep 04, 2015 1.359 1.359 1.359 1.359 14,887,115 +0.00(+0.00%)
Sep 03, 2015 1.367 1.437 1.351 1.359 22,106,316 -0.03(-2.35%)
Sep 02, 2015 1.384 1.425 1.335 1.392 9,992,210 +0.01(+0.59%)
Sep 01, 2015 1.482 1.506 1.384 1.384 10,604,751 -0.08(-5.59%)
Aug 31, 2015 1.441 1.474 1.400 1.466 12,069,596 -0.04(-2.72%)
Aug 28, 2015 1.392 1.506 1.392 1.506 11,923,667 +0.10(+6.98%)
Aug 27, 2015 1.343 1.441 1.326 1.408 16,417,365 +0.08(+6.17%)
Aug 26, 2015 1.392 1.408 1.326 1.326 11,188,192 -0.10(-6.90%)
Aug 25, 2015 1.531 1.531 1.375 1.425 17,318,594 -0.06(-3.87%)
Aug 24, 2015 1.605 1.678 1.482 1.482 17,450,030 -0.21(-12.56%)
Aug 21, 2015 1.777 1.793 1.670 1.695 14,565,332 -0.06(-3.27%)
Aug 20, 2015 1.752 1.777 1.728 1.752 15,761,005 +0.05(+2.88%)
Aug 19, 2015 1.662 1.744 1.650 1.703 16,602,448 +0.07(+4.00%)
Aug 18, 2015 1.637 1.711 1.629 1.637 8,089,424 -0.05(-2.91%)
Aug 17, 2015 1.654 1.695 1.613 1.687 11,346,480 +0.07(+4.04%)
Aug 14, 2015 1.695 1.711 1.564 1.621 10,407,494 -0.03(-1.98%)
Aug 13, 2015 1.695 1.736 1.621 1.654 10,319,419 -0.11(-6.05%)
Aug 12, 2015 1.752 1.768 1.707 1.760 21,569,170 +0.07(+3.86%)
Aug 11, 2015 1.711 1.744 1.646 1.695 16,916,054 +0.01(+0.49%)
Aug 10, 2015 1.523 1.695 1.511 1.687 16,566,253 +0.16(+10.75%)
Aug 07, 2015 1.490 1.572 1.482 1.523 9,686,624 +0.03(+2.20%)
Aug 06, 2015 1.400 1.523 1.367 1.490 15,790,205 +0.11(+7.69%)
Aug 05, 2015 1.392 1.433 1.359 1.384 10,030,657 +0.00(+0.00%)
Aug 04, 2015 1.416 1.441 1.359 1.384 11,624,106 -0.02(-1.17%)
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.