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 (%)
Jul 31, 2002 4.063 4.156 3.876 3.899 959,480 -0.07(-1.76%)
Jul 30, 2002 3.596 4.063 3.526 3.969 1,185,923 +0.61(+18.06%)
Jul 29, 2002 3.129 3.432 3.012 3.362 979,396 +0.23(+7.46%)
Jul 26, 2002 3.619 3.642 2.919 3.129 1,567,111 -0.70(-18.29%)
Jul 25, 2002 4.203 4.203 3.736 3.829 383,158 -0.37(-8.89%)
Jul 24, 2002 3.549 4.249 3.526 4.203 1,108,144 +0.14(+3.45%)
Jul 23, 2002 4.670 4.670 3.736 4.063 1,470,315 -0.70(-14.71%)
Jul 22, 2002 5.137 5.137 4.716 4.763 1,032,677 -0.23(-4.67%)
Jul 19, 2002 5.183 5.277 4.926 4.996 795,869 +0.19(+3.88%)
Jul 17, 2002 5.043 5.043 4.810 4.810 489,976 -0.49(-9.25%)
Jul 12, 2002 5.277 5.487 5.253 5.300 541,330 -0.14(-2.57%)
Jul 11, 2002 5.557 5.604 5.347 5.440 573,581 -0.12(-2.10%)
Jul 10, 2002 5.253 5.580 5.137 5.557 1,219,202 +0.21(+3.93%)
Jul 09, 2002 4.833 5.370 4.833 5.347 1,489,075 +0.56(+11.71%)
Jul 08, 2002 4.833 4.856 4.693 4.786 760,748 +0.09(+1.99%)
Jul 05, 2002 4.903 4.903 4.693 4.693 363,199 -0.30(-6.07%)
Jul 04, 2002 5.253 5.253 4.926 4.996 414,124 +0.00(+0.00%)
Jul 03, 2002 5.253 5.253 4.926 4.996 17,697,412 -0.26(-4.89%)
Jul 02, 2002 5.417 5.463 5.137 5.253 426,373 -0.14(-2.60%)
Jul 01, 2002 5.253 5.440 4.926 5.393 674,017 +0.07(+1.32%)
Jun 28, 2002 5.580 5.604 4.996 5.323 955,326 -0.26(-4.60%)
Jun 27, 2002 5.650 5.814 5.510 5.580 999,912 -0.30(-5.16%)
Jun 26, 2002 6.070 6.164 5.767 5.884 1,587,755 +0.16(+2.86%)
Jun 25, 2002 5.697 5.814 5.393 5.720 876,004 +0.14(+2.51%)
Jun 21, 2002 5.580 5.604 5.370 5.580 724,643 +0.21(+3.91%)
Jun 20, 2002 5.183 5.440 5.137 5.370 1,023,340 +0.28(+5.50%)
Jun 19, 2002 5.137 5.230 4.950 5.090 770,385 +0.02(+0.46%)
Jun 18, 2002 4.973 5.067 4.786 5.067 538,203 +0.23(+4.83%)
Jun 17, 2002 4.880 4.880 4.693 4.833 604,418 -0.16(-3.27%)
Jun 14, 2002 5.393 5.463 4.950 4.996 944,575 -0.14(-2.73%)
Jun 12, 2002 5.744 5.767 5.043 5.137 1,495,157 -0.28(-5.17%)
Jun 11, 2002 4.553 5.487 4.506 5.417 2,218,344 +0.70(+14.85%)
Jun 10, 2002 5.487 5.580 4.436 4.716 2,646,773 -1.28(-21.40%)
Jun 07, 2002 6.187 6.397 5.907 6.000 534,091 -0.07(-1.15%)
Jun 06, 2002 5.954 6.211 5.954 6.070 392,195 +0.07(+1.17%)
Jun 05, 2002 6.070 6.070 5.837 6.000 569,769 +0.00(+0.00%)
May 31, 2002 6.211 6.281 5.604 6.000 758,179 -0.30(-4.81%)
May 28, 2002 6.304 6.491 6.070 6.304 789,059 +0.00(+0.00%)
May 27, 2002 6.421 6.771 6.141 6.304 1,020,856 +0.00(+0.00%)
May 24, 2002 6.421 6.771 6.141 6.304 1,020,856 -0.21(-3.23%)
May 23, 2002 5.954 6.748 5.837 6.514 1,269,528 +0.35(+5.68%)
May 22, 2002 6.070 6.257 5.814 6.164 1,553,577 +0.35(+6.02%)
May 21, 2002 5.487 5.837 5.370 5.814 1,286,702 +0.09(+1.63%)
May 20, 2002 4.996 5.767 4.973 5.720 1,866,580 +0.82(+16.67%)
May 17, 2002 4.716 4.903 4.716 4.903 442,306 +0.19(+3.96%)
May 16, 2002 4.693 4.786 4.600 4.716 314,758 +0.05(+1.00%)
May 15, 2002 4.576 4.763 4.389 4.670 501,969 +0.09(+2.04%)
May 14, 2002 4.693 4.693 4.530 4.576 580,862 -0.30(-6.22%)
May 13, 2002 4.880 4.950 4.716 4.880 681,298 +0.05(+0.97%)
May 10, 2002 4.786 4.903 4.763 4.833 616,625 +0.19(+4.02%)
May 09, 2002 4.436 4.693 4.436 4.646 432,455 +0.21(+4.74%)
May 08, 2002 4.436 4.716 4.273 4.436 924,788 -0.23(-5.00%)
May 07, 2002 4.623 4.903 4.436 4.670 1,523,853 +0.00(+0.00%)
May 06, 2002 4.203 4.670 4.156 4.670 1,106,602 +0.44(+10.50%)
May 03, 2002 4.109 4.296 4.109 4.226 512,162 +0.19(+4.62%)
May 02, 2002 3.993 4.039 3.876 4.039 340,413 +0.00(+0.00%)
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.