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 )

8.130 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 3.417 3.458 3.360 3.417 16,954,758 -0.02(-0.48%)
Nov 29, 2017 3.491 3.524 3.417 3.434 8,699,993 -0.11(-3.02%)
Nov 28, 2017 3.532 3.540 3.508 3.540 10,324,107 +0.01(+0.23%)
Nov 27, 2017 3.508 3.540 3.467 3.532 10,826,575 +0.07(+1.90%)
Nov 24, 2017 3.540 3.557 3.467 3.467 4,029,071 -0.08(-2.31%)
Nov 22, 2017 3.557 3.565 3.499 3.549 9,830,224 +0.03(+0.93%)
Nov 21, 2017 3.491 3.540 3.475 3.516 7,389,100 +0.03(+0.94%)
Nov 20, 2017 3.524 3.545 3.471 3.483 5,996,247 -0.07(-2.08%)
Nov 17, 2017 3.540 3.582 3.516 3.557 10,225,345 +0.04(+1.17%)
Nov 16, 2017 3.582 3.590 3.499 3.516 6,567,732 -0.08(-2.28%)
Nov 15, 2017 3.565 3.614 3.532 3.598 12,160,507 +0.07(+2.10%)
Nov 14, 2017 3.524 3.565 3.499 3.524 8,634,700 -0.02(-0.69%)
Nov 13, 2017 3.540 3.540 3.491 3.549 6,869,298 +0.02(+0.47%)
Nov 10, 2017 3.623 3.647 3.483 3.532 15,301,108 -0.06(-1.60%)
Nov 09, 2017 3.573 3.688 3.540 3.590 30,225,954 +0.16(+4.55%)
Nov 08, 2017 3.409 3.450 3.376 3.434 20,182,994 +0.06(+1.70%)
Nov 07, 2017 3.269 3.384 3.261 3.376 13,431,255 +0.09(+2.75%)
Nov 06, 2017 3.261 3.327 3.245 3.286 9,395,498 +0.02(+0.76%)
Nov 03, 2017 3.261 3.302 3.228 3.261 9,209,845 +0.00(+0.00%)
Nov 02, 2017 3.253 3.343 3.237 3.261 10,386,065 +0.01(+0.25%)
Nov 01, 2017 3.269 3.319 3.212 3.253 11,778,826 +0.01(+0.25%)
Oct 31, 2017 3.278 3.278 3.220 3.245 9,515,387 -0.04(-1.25%)
Oct 30, 2017 3.261 3.327 3.228 3.286 6,180,740 +0.04(+1.27%)
Oct 27, 2017 3.163 3.269 3.138 3.245 13,924,063 +0.07(+2.07%)
Oct 26, 2017 3.237 3.261 3.163 3.179 10,975,999 -0.06(-1.78%)
Oct 25, 2017 3.286 3.294 3.220 3.237 13,736,158 -0.07(-2.23%)
Oct 24, 2017 3.352 3.368 3.302 3.310 9,296,450 -0.07(-2.18%)
Oct 23, 2017 3.393 3.409 3.335 3.384 9,230,842 -0.03(-0.96%)
Oct 20, 2017 3.483 3.528 3.401 3.417 11,462,609 -0.11(-3.26%)
Oct 19, 2017 3.516 3.577 3.516 3.532 5,656,314 +0.04(+1.18%)
Oct 18, 2017 3.491 3.524 3.483 3.491 4,699,152 -0.03(-0.93%)
Oct 17, 2017 3.491 3.532 3.458 3.524 7,638,126 +0.01(+0.23%)
Oct 16, 2017 3.647 3.660 3.503 3.516 7,630,258 -0.12(-3.39%)
Oct 13, 2017 3.705 3.713 3.627 3.639 6,046,435 -0.02(-0.45%)
Oct 12, 2017 3.614 3.701 3.582 3.655 9,068,735 +0.05(+1.37%)
Oct 11, 2017 3.565 3.606 3.524 3.606 9,131,552 +0.07(+2.09%)
Oct 10, 2017 3.557 3.573 3.516 3.532 11,524,418 +0.01(+0.23%)
Oct 09, 2017 3.475 3.565 3.475 3.524 8,316,365 +0.01(+0.23%)
Oct 06, 2017 3.475 3.540 3.442 3.516 10,430,314 +0.03(+0.94%)
Oct 05, 2017 3.532 3.540 3.475 3.483 5,688,153 -0.07(-1.85%)
Oct 04, 2017 3.532 3.573 3.516 3.549 5,256,287 +0.03(+0.93%)
Oct 03, 2017 3.467 3.540 3.450 3.516 7,620,587 +0.07(+2.15%)
Oct 02, 2017 3.475 3.524 3.434 3.442 10,189,474 -0.04(-1.18%)
Sep 29, 2017 3.508 3.536 3.487 3.483 5,141,236 -0.02(-0.70%)
Sep 28, 2017 3.450 3.532 3.442 3.508 6,319,971 +0.06(+1.67%)
Sep 27, 2017 3.417 3.499 3.376 3.450 9,855,681 -0.07(-1.87%)
Sep 26, 2017 3.524 3.565 3.499 3.516 13,123,819 -0.07(-1.83%)
Sep 25, 2017 3.467 3.590 3.450 3.582 10,947,072 +0.09(+2.59%)
Sep 22, 2017 3.532 3.540 3.442 3.491 7,275,080 +0.02(+0.47%)
Sep 21, 2017 3.508 3.516 3.434 3.475 19,263,862 -0.08(-2.31%)
Sep 20, 2017 3.738 3.779 3.549 3.557 15,905,521 -0.16(-4.20%)
Sep 19, 2017 3.738 3.762 3.697 3.713 7,202,351 -0.01(-0.22%)
Sep 18, 2017 3.853 3.918 3.680 3.721 18,142,806 -0.24(-6.02%)
Sep 15, 2017 3.935 3.976 3.885 3.959 14,516,930 +0.02(+0.42%)
Sep 14, 2017 3.861 3.968 3.812 3.943 10,851,800 +0.08(+2.13%)
Sep 13, 2017 3.861 3.902 3.820 3.861 13,115,166 -0.02(-0.42%)
Sep 12, 2017 3.812 3.894 3.780 3.877 8,773,060 +0.04(+1.07%)
Sep 11, 2017 3.861 3.918 3.787 3.836 12,988,211 -0.13(-3.31%)
Sep 08, 2017 4.017 4.025 3.914 3.968 14,302,347 -0.05(-1.23%)
Sep 07, 2017 3.885 4.033 3.885 4.017 17,876,010 +0.17(+4.49%)
Sep 06, 2017 3.844 3.885 3.750 3.844 14,989,290 -0.01(-0.21%)
Sep 05, 2017 3.738 3.877 3.729 3.853 13,523,102 +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.