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 +0.110 (+1.40%)
Official Closing 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 (%)
Nov 30, 2017 3.406 3.447 3.349 3.406 17,010,872 -0.02(-0.48%)
Nov 29, 2017 3.480 3.512 3.406 3.422 8,728,787 -0.11(-3.02%)
Nov 28, 2017 3.521 3.529 3.496 3.529 10,358,276 +0.01(+0.23%)
Nov 27, 2017 3.496 3.529 3.455 3.521 10,862,407 +0.07(+1.90%)
Nov 24, 2017 3.529 3.545 3.455 3.455 4,042,406 -0.08(-2.31%)
Nov 22, 2017 3.545 3.553 3.488 3.537 9,862,758 +0.03(+0.93%)
Nov 21, 2017 3.480 3.529 3.463 3.504 7,413,555 +0.03(+0.94%)
Nov 20, 2017 3.512 3.533 3.459 3.471 6,016,092 -0.07(-2.08%)
Nov 17, 2017 3.529 3.570 3.504 3.545 10,259,187 +0.04(+1.17%)
Nov 16, 2017 3.570 3.578 3.488 3.504 6,589,469 -0.08(-2.28%)
Nov 15, 2017 3.553 3.602 3.521 3.586 12,200,754 +0.07(+2.10%)
Nov 14, 2017 3.512 3.553 3.488 3.512 8,663,278 -0.02(-0.69%)
Nov 13, 2017 3.529 3.529 3.480 3.537 6,892,033 +0.02(+0.46%)
Nov 10, 2017 3.611 3.635 3.471 3.521 15,351,749 -0.06(-1.60%)
Nov 09, 2017 3.562 3.676 3.529 3.578 30,325,992 +0.16(+4.55%)
Nov 08, 2017 3.398 3.439 3.365 3.422 20,249,792 +0.06(+1.70%)
Nov 07, 2017 3.259 3.373 3.250 3.365 13,475,708 +0.09(+2.75%)
Nov 06, 2017 3.250 3.316 3.234 3.275 9,426,594 +0.02(+0.76%)
Nov 03, 2017 3.250 3.291 3.218 3.250 9,240,326 +0.00(+0.00%)
Nov 02, 2017 3.242 3.332 3.226 3.250 10,420,440 +0.01(+0.25%)
Nov 01, 2017 3.259 3.308 3.201 3.242 11,817,810 +0.01(+0.25%)
Oct 31, 2017 3.267 3.267 3.209 3.234 9,546,879 -0.04(-1.25%)
Oct 30, 2017 3.250 3.316 3.218 3.275 6,201,196 +0.04(+1.27%)
Oct 27, 2017 3.152 3.259 3.128 3.234 13,970,147 +0.07(+2.07%)
Oct 26, 2017 3.226 3.250 3.152 3.169 11,012,326 -0.06(-1.78%)
Oct 25, 2017 3.275 3.283 3.209 3.226 13,781,620 -0.07(-2.23%)
Oct 24, 2017 3.340 3.357 3.291 3.300 9,327,218 -0.07(-2.18%)
Oct 23, 2017 3.381 3.398 3.324 3.373 9,261,393 -0.03(-0.96%)
Oct 20, 2017 3.471 3.516 3.390 3.406 11,500,546 -0.11(-3.26%)
Oct 19, 2017 3.504 3.566 3.504 3.521 5,675,035 +0.04(+1.18%)
Oct 18, 2017 3.480 3.512 3.471 3.480 4,714,705 -0.03(-0.93%)
Oct 17, 2017 3.480 3.521 3.447 3.512 7,663,406 +0.01(+0.23%)
Oct 16, 2017 3.635 3.647 3.492 3.504 7,655,512 -0.12(-3.39%)
Oct 13, 2017 3.693 3.701 3.615 3.627 6,066,446 -0.02(-0.45%)
Oct 12, 2017 3.602 3.688 3.570 3.643 9,098,749 +0.05(+1.37%)
Oct 11, 2017 3.553 3.594 3.512 3.594 9,161,774 +0.07(+2.09%)
Oct 10, 2017 3.545 3.562 3.504 3.521 11,562,559 +0.01(+0.23%)
Oct 09, 2017 3.463 3.553 3.463 3.512 8,343,889 +0.01(+0.23%)
Oct 06, 2017 3.463 3.529 3.431 3.504 10,464,835 +0.03(+0.94%)
Oct 05, 2017 3.521 3.529 3.463 3.471 5,706,979 -0.07(-1.85%)
Oct 04, 2017 3.521 3.562 3.504 3.537 5,273,683 +0.03(+0.93%)
Oct 03, 2017 3.455 3.529 3.439 3.504 7,645,808 +0.07(+2.15%)
Oct 02, 2017 3.463 3.512 3.422 3.431 10,223,198 -0.04(-1.18%)
Sep 29, 2017 3.496 3.525 3.476 3.471 5,158,251 -0.02(-0.70%)
Sep 28, 2017 3.439 3.521 3.431 3.496 6,340,888 +0.06(+1.67%)
Sep 27, 2017 3.406 3.488 3.365 3.439 9,888,300 -0.07(-1.87%)
Sep 26, 2017 3.512 3.553 3.488 3.504 13,167,254 -0.07(-1.83%)
Sep 25, 2017 3.455 3.578 3.439 3.570 10,983,303 +0.09(+2.59%)
Sep 22, 2017 3.521 3.529 3.431 3.480 7,299,158 +0.02(+0.47%)
Sep 21, 2017 3.496 3.504 3.422 3.463 19,327,620 -0.08(-2.31%)
Sep 20, 2017 3.725 3.766 3.537 3.545 15,958,163 -0.16(-4.20%)
Sep 19, 2017 3.725 3.750 3.684 3.701 7,226,188 -0.01(-0.22%)
Sep 18, 2017 3.840 3.905 3.668 3.709 18,202,852 -0.24(-6.02%)
Sep 15, 2017 3.922 3.963 3.873 3.946 14,564,976 +0.02(+0.42%)
Sep 14, 2017 3.848 3.955 3.799 3.930 10,887,715 +0.08(+2.13%)
Sep 13, 2017 3.848 3.889 3.807 3.848 13,158,572 -0.02(-0.42%)
Sep 12, 2017 3.799 3.881 3.767 3.864 8,802,096 +0.04(+1.07%)
Sep 11, 2017 3.848 3.905 3.774 3.824 13,031,198 -0.13(-3.31%)
Sep 08, 2017 4.004 4.012 3.901 3.955 14,349,683 -0.05(-1.23%)
Sep 07, 2017 3.873 4.020 3.873 4.004 17,935,174 +0.17(+4.49%)
Sep 06, 2017 3.832 3.873 3.738 3.832 15,038,899 -0.01(-0.21%)
Sep 05, 2017 3.725 3.864 3.717 3.840 13,567,859 +0.16(+4.45%)
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.