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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 7.325 7.345 7.135 7.259 10,408,721 -0.10(-1.34%)
Sep 29, 2020 7.341 7.473 7.309 7.358 9,826,806 +0.06(+0.79%)
Sep 28, 2020 7.316 7.316 7.086 7.300 19,342,466 +0.10(+1.37%)
Sep 25, 2020 7.201 7.259 7.053 7.201 13,770,075 -0.07(-1.02%)
Sep 24, 2020 6.658 7.284 6.625 7.275 22,719,994 +0.51(+7.54%)
Sep 23, 2020 7.407 7.432 6.732 6.765 38,363,856 -0.81(-10.75%)
Sep 22, 2020 7.654 7.679 7.481 7.580 15,268,132 -0.02(-0.22%)
Sep 21, 2020 7.950 8.213 7.547 7.596 38,773,160 -0.63(-7.70%)
Sep 18, 2020 7.967 8.489 7.893 8.230 41,174,744 +0.53(+6.95%)
Sep 17, 2020 7.390 7.736 7.325 7.695 16,139,248 +0.02(+0.21%)
Sep 16, 2020 7.777 7.777 7.563 7.679 16,358,188 +0.02(+0.32%)
Sep 15, 2020 7.769 7.847 7.535 7.654 17,428,486 +0.03(+0.43%)
Sep 14, 2020 7.358 7.637 7.358 7.621 19,041,646 +0.38(+5.23%)
Sep 11, 2020 7.423 7.506 7.197 7.242 12,689,753 -0.09(-1.23%)
Sep 10, 2020 7.637 7.679 7.267 7.333 20,978,338 -0.21(-2.84%)
Sep 09, 2020 7.119 7.555 7.102 7.547 17,944,890 +0.52(+7.38%)
Sep 08, 2020 6.897 7.193 6.781 7.028 14,018,998 -0.07(-1.04%)
Sep 04, 2020 7.111 7.160 6.823 7.102 17,249,442 -0.07(-1.03%)
Sep 03, 2020 7.135 7.251 6.946 7.177 20,264,664 -0.09(-1.25%)
Sep 02, 2020 7.119 7.275 6.913 7.267 13,514,508 +0.06(+0.80%)
Sep 01, 2020 7.465 7.489 7.119 7.209 11,996,802 -0.10(-1.35%)
Aug 31, 2020 7.374 7.489 7.284 7.308 17,011,044 -0.01(-0.11%)
Aug 28, 2020 7.135 7.411 7.086 7.316 16,658,794 +0.35(+5.08%)
Aug 27, 2020 7.292 7.292 6.856 6.963 20,905,372 -0.23(-3.20%)
Aug 26, 2020 6.921 7.185 6.913 7.193 18,908,282 +0.16(+2.22%)
Aug 25, 2020 7.012 7.037 6.839 7.037 14,803,976 +0.04(+0.59%)
Aug 24, 2020 7.209 7.226 6.954 6.995 15,272,708 -0.12(-1.73%)
Aug 21, 2020 7.201 7.226 7.004 7.119 13,088,662 -0.22(-3.03%)
Aug 20, 2020 7.209 7.407 7.160 7.341 15,713,264 +0.06(+0.79%)
Aug 19, 2020 7.481 7.596 7.218 7.284 18,680,542 -0.30(-3.91%)
Aug 18, 2020 7.909 7.934 7.497 7.580 22,095,366 -0.07(-0.97%)
Aug 17, 2020 7.489 7.744 7.423 7.654 26,116,666 +0.49(+6.77%)
Aug 14, 2020 7.242 7.275 7.070 7.168 16,617,238 -0.08(-1.14%)
Aug 13, 2020 7.119 7.325 7.102 7.251 19,337,618 +0.24(+3.40%)
Aug 12, 2020 7.251 7.284 7.004 7.012 21,841,340 -0.02(-0.23%)
Aug 11, 2020 7.061 7.407 6.913 7.028 36,769,984 -0.64(-8.37%)
Aug 10, 2020 7.802 8.065 7.662 7.670 15,949,433 -0.07(-0.96%)
Aug 07, 2020 7.860 7.942 7.654 7.744 23,482,652 -0.29(-3.59%)
Aug 06, 2020 8.312 8.320 7.934 8.032 27,461,190 -0.09(-1.11%)
Aug 05, 2020 8.131 8.395 8.008 8.123 38,040,392 +0.17(+2.17%)
Aug 04, 2020 7.637 7.967 7.522 7.950 22,932,286 +0.31(+4.09%)
Aug 03, 2020 7.728 7.786 7.423 7.637 20,019,068 -0.07(-0.96%)
Jul 31, 2020 7.333 7.720 7.284 7.711 25,264,438 +0.56(+7.83%)
Jul 30, 2020 7.094 7.308 6.971 7.152 20,534,392 -0.11(-1.47%)
Jul 29, 2020 7.267 7.358 7.004 7.259 28,201,162 +0.03(+0.46%)
Jul 28, 2020 7.037 7.259 6.930 7.226 17,717,972 +0.06(+0.80%)
Jul 27, 2020 7.259 7.399 7.078 7.168 31,677,784 +0.24(+3.44%)
Jul 24, 2020 6.872 6.963 6.823 6.930 17,753,818 +0.13(+1.94%)
Jul 23, 2020 6.987 7.070 6.650 6.798 24,258,812 -0.18(-2.59%)
Jul 22, 2020 7.053 7.086 6.897 6.979 19,991,362 +0.06(+0.83%)
Jul 21, 2020 6.905 7.045 6.806 6.921 23,605,724 +0.18(+2.69%)
Jul 20, 2020 6.584 6.790 6.551 6.740 16,627,547 +0.26(+3.93%)
Jul 17, 2020 6.321 6.510 6.279 6.485 15,263,524 +0.25(+3.96%)
Jul 16, 2020 6.271 6.386 6.172 6.238 14,027,730 -0.07(-1.04%)
Jul 15, 2020 6.304 6.321 6.115 6.304 16,014,658 -0.06(-0.91%)
Jul 14, 2020 6.008 6.370 5.983 6.362 19,649,446 +0.32(+5.31%)
Jul 13, 2020 6.386 6.468 6.008 6.041 20,173,464 -0.24(-3.80%)
Jul 10, 2020 6.329 6.354 6.181 6.279 14,671,418 -0.03(-0.52%)
Jul 09, 2020 6.329 6.403 6.123 6.312 21,069,690 +0.07(+1.05%)
Jul 08, 2020 6.214 6.329 6.152 6.247 22,825,706 +0.13(+2.15%)
Jul 07, 2020 5.975 6.164 5.950 6.115 18,238,192 +0.13(+2.20%)
Jul 06, 2020 5.942 6.057 5.876 5.983 18,206,226 +0.08(+1.39%)
Jul 02, 2020 5.893 6.033 5.860 5.901 22,288,964 -0.02(-0.42%)
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.