Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2023 4.237 4.283 4.201 4.274 14,230,425 +0.01(+0.22%)
Jan 30, 2023 4.357 4.394 4.265 4.265 13,543,742 -0.15(-3.34%)
Jan 27, 2023 4.430 4.440 4.347 4.412 11,746,904 -0.06(-1.24%)
Jan 26, 2023 4.476 4.513 4.394 4.467 11,591,764 -0.03(-0.61%)
Jan 25, 2023 4.403 4.504 4.384 4.495 13,147,646 +0.06(+1.24%)
Jan 24, 2023 4.347 4.440 4.145 4.440 16,764,361 +0.07(+1.69%)
Jan 23, 2023 4.320 4.370 4.274 4.366 15,064,675 +0.02(+0.42%)
Jan 20, 2023 4.292 4.372 4.265 4.347 11,903,485 +0.03(+0.64%)
Jan 19, 2023 4.172 4.338 4.136 4.320 15,414,321 +0.12(+2.85%)
Jan 18, 2023 4.320 4.357 4.200 4.200 11,942,830 -0.05(-1.08%)
Jan 17, 2023 4.366 4.375 4.223 4.246 14,798,001 -0.12(-2.74%)
Jan 13, 2023 4.292 4.403 4.274 4.366 18,045,148 +0.07(+1.72%)
Jan 12, 2023 4.301 4.320 4.191 4.292 18,574,922 +0.09(+2.19%)
Jan 11, 2023 4.255 4.283 4.191 4.200 14,220,156 -0.05(-1.08%)
Jan 10, 2023 4.172 4.255 4.145 4.246 30,032,696 +0.08(+1.99%)
Jan 09, 2023 4.265 4.283 4.154 4.163 14,505,905 -0.05(-1.09%)
Jan 06, 2023 4.117 4.228 4.053 4.209 21,499,562 +0.12(+2.93%)
Jan 05, 2023 4.090 4.103 4.020 4.090 19,305,598 -0.08(-1.99%)
Jan 04, 2023 4.016 4.200 3.997 4.172 29,819,402 +0.24(+6.09%)
Jan 03, 2023 3.822 4.025 3.822 3.933 17,637,170 +0.17(+4.40%)
Dec 30, 2022 3.804 3.809 3.721 3.767 7,366,654 -0.05(-1.21%)
Dec 29, 2022 3.795 3.850 3.795 3.813 8,259,550 +0.04(+0.98%)
Dec 28, 2022 3.868 3.896 3.749 3.776 9,895,002 -0.13(-3.30%)
Dec 27, 2022 3.859 3.951 3.832 3.905 11,871,645 +0.06(+1.68%)
Dec 23, 2022 3.832 3.887 3.758 3.841 9,095,811 +0.02(+0.48%)
Dec 22, 2022 3.841 3.841 3.721 3.822 12,496,792 -0.06(-1.66%)
Dec 21, 2022 3.905 3.919 3.868 3.887 11,237,269 +0.03(+0.72%)
Dec 20, 2022 3.786 3.896 3.776 3.859 13,675,608 +0.15(+3.97%)
Dec 19, 2022 3.795 3.813 3.703 3.712 10,253,060 -0.06(-1.47%)
Dec 16, 2022 3.758 3.813 3.712 3.767 25,264,522 +0.02(+0.49%)
Dec 15, 2022 3.841 3.864 3.740 3.749 19,476,688 -0.18(-4.68%)
Dec 14, 2022 3.979 3.997 3.859 3.933 14,481,973 -0.06(-1.61%)
Dec 13, 2022 4.062 4.131 3.942 3.997 15,875,349 +0.08(+2.12%)
Dec 12, 2022 3.850 3.915 3.795 3.915 16,842,100 +0.04(+0.95%)
Dec 09, 2022 3.915 4.034 3.878 3.878 12,763,405 -0.05(-1.17%)
Dec 08, 2022 3.933 3.988 3.868 3.924 16,217,794 +0.02(+0.47%)
Dec 07, 2022 3.859 4.007 3.859 3.905 16,138,266 +0.08(+2.17%)
Dec 06, 2022 3.905 3.942 3.786 3.822 14,705,059 -0.06(-1.43%)
Dec 05, 2022 3.961 4.007 3.859 3.878 17,651,292 -0.12(-3.00%)
Dec 02, 2022 3.961 4.034 3.905 3.997 14,593,804 -0.04(-0.91%)
Dec 01, 2022 3.905 4.090 3.868 4.034 35,963,488 +0.23(+6.05%)
Nov 30, 2022 3.749 3.850 3.666 3.804 22,486,090 +0.17(+4.56%)
Nov 29, 2022 3.620 3.688 3.584 3.638 14,786,787 +0.06(+1.77%)
Nov 28, 2022 3.747 3.747 3.557 3.575 15,844,903 -0.15(-4.13%)
Nov 25, 2022 3.810 3.833 3.719 3.728 8,396,878 -0.05(-1.44%)
Nov 23, 2022 3.774 3.810 3.701 3.783 18,514,818 -0.04(-0.95%)
Nov 22, 2022 3.710 3.873 3.710 3.819 17,752,408 +0.15(+4.20%)
Nov 21, 2022 3.710 3.710 3.611 3.665 14,693,079 -0.05(-1.22%)
Nov 18, 2022 3.701 3.728 3.638 3.710 15,501,510 +0.02(+0.49%)
Nov 17, 2022 3.665 3.719 3.620 3.692 16,319,988 -0.05(-1.21%)
Nov 16, 2022 3.737 3.817 3.724 3.737 16,147,357 -0.04(-0.96%)
Nov 15, 2022 3.864 3.891 3.737 3.774 29,637,064 -0.05(-1.18%)
Nov 14, 2022 3.846 3.909 3.805 3.819 19,395,060 -0.08(-2.09%)
Nov 11, 2022 3.846 3.909 3.756 3.900 31,058,882 +0.07(+1.89%)
Nov 10, 2022 3.873 4.036 3.665 3.828 35,897,672 +0.14(+3.93%)
Nov 09, 2022 3.747 3.869 3.674 3.683 25,739,828 -0.10(-2.63%)
Nov 08, 2022 3.520 3.828 3.493 3.783 47,004,644 +0.26(+7.46%)
Nov 07, 2022 3.529 3.575 3.457 3.520 17,992,714 +0.03(+0.78%)
Nov 04, 2022 3.204 3.529 3.204 3.493 44,793,264 +0.43(+14.20%)
Nov 03, 2022 3.149 3.176 3.050 3.059 21,939,124 -0.12(-3.70%)
Nov 02, 2022 3.394 3.426 3.158 3.176 22,776,366 -0.20(-5.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.