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 +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 (%)
Dec 31, 2019 3.927 3.959 3.877 3.894 13,446,202 -0.02(-0.42%)
Dec 30, 2019 3.795 3.910 3.787 3.910 12,402,151 +0.12(+3.03%)
Dec 27, 2019 3.836 3.853 3.787 3.795 10,525,639 -0.04(-1.07%)
Dec 26, 2019 3.836 3.910 3.820 3.836 11,259,498 +0.04(+1.08%)
Dec 24, 2019 3.672 3.795 3.657 3.795 9,762,234 +0.14(+3.82%)
Dec 23, 2019 3.532 3.664 3.524 3.655 10,866,486 +0.16(+4.46%)
Dec 20, 2019 3.499 3.573 3.491 3.499 18,335,596 -0.04(-1.16%)
Dec 19, 2019 3.516 3.565 3.467 3.540 23,942,614 +0.02(+0.47%)
Dec 18, 2019 3.458 3.524 3.425 3.524 14,224,844 +0.07(+1.90%)
Dec 17, 2019 3.532 3.532 3.458 3.458 15,180,604 -0.06(-1.64%)
Dec 16, 2019 3.573 3.606 3.499 3.516 14,117,027 -0.05(-1.38%)
Dec 13, 2019 3.565 3.639 3.557 3.565 15,051,896 -0.02(-0.46%)
Dec 12, 2019 3.680 3.713 3.565 3.582 12,372,158 -0.05(-1.36%)
Dec 11, 2019 3.524 3.639 3.508 3.631 11,990,476 +0.12(+3.51%)
Dec 10, 2019 3.524 3.540 3.475 3.508 7,340,542 +0.02(+0.47%)
Dec 09, 2019 3.565 3.565 3.475 3.491 8,652,039 -0.02(-0.47%)
Dec 06, 2019 3.573 3.582 3.508 3.508 12,402,805 -0.14(-3.83%)
Dec 05, 2019 3.582 3.672 3.582 3.647 9,450,718 +0.06(+1.60%)
Dec 04, 2019 3.746 3.754 3.590 3.590 11,053,837 -0.15(-3.96%)
Dec 03, 2019 3.631 3.746 3.631 3.738 23,437,240 +0.15(+4.12%)
Dec 02, 2019 3.532 3.606 3.508 3.590 8,671,556 +0.03(+0.92%)
Nov 29, 2019 3.491 3.582 3.458 3.557 8,405,002 +0.07(+2.12%)
Nov 27, 2019 3.491 3.520 3.450 3.483 10,869,908 -0.04(-1.17%)
Nov 26, 2019 3.450 3.540 3.446 3.524 14,745,648 +0.08(+2.39%)
Nov 25, 2019 3.475 3.524 3.442 3.442 11,998,877 -0.05(-1.41%)
Nov 22, 2019 3.573 3.577 3.483 3.491 9,050,445 -0.04(-1.16%)
Nov 21, 2019 3.582 3.639 3.516 3.532 17,568,728 -0.07(-2.05%)
Nov 20, 2019 3.516 3.606 3.508 3.606 11,909,417 +0.10(+2.81%)
Nov 19, 2019 3.483 3.565 3.475 3.508 12,525,809 +0.00(+0.00%)
Nov 18, 2019 3.442 3.532 3.442 3.508 12,092,073 +0.05(+1.43%)
Nov 15, 2019 3.483 3.532 3.450 3.458 10,592,350 -0.05(-1.41%)
Nov 14, 2019 3.549 3.549 3.450 3.508 19,551,690 +0.00(+0.00%)
Nov 13, 2019 3.582 3.614 3.499 3.508 19,338,568 -0.02(-0.47%)
Nov 12, 2019 3.401 3.540 3.360 3.524 23,891,290 +0.13(+3.87%)
Nov 11, 2019 3.417 3.483 3.393 3.393 14,221,491 -0.03(-0.96%)
Nov 08, 2019 3.384 3.524 3.368 3.425 16,218,855 -0.06(-1.65%)
Nov 07, 2019 3.795 3.820 3.343 3.483 37,191,896 -0.47(-11.85%)
Nov 06, 2019 3.959 3.992 3.885 3.951 20,706,494 +0.02(+0.63%)
Nov 05, 2019 3.861 3.951 3.787 3.927 22,322,720 +0.00(+0.00%)
Nov 04, 2019 3.951 3.984 3.910 3.927 12,856,174 -0.05(-1.24%)
Nov 01, 2019 3.959 4.000 3.894 3.976 13,234,503 -0.01(-0.21%)
Oct 31, 2019 3.984 4.091 3.943 3.984 20,004,296 +0.04(+1.04%)
Oct 30, 2019 3.918 3.980 3.832 3.943 15,680,233 +0.02(+0.63%)
Oct 29, 2019 3.828 3.951 3.812 3.918 10,933,180 +0.06(+1.49%)
Oct 28, 2019 3.894 3.918 3.803 3.861 12,285,506 -0.10(-2.49%)
Oct 25, 2019 3.943 4.042 3.902 3.959 15,238,274 +0.07(+1.69%)
Oct 24, 2019 3.812 3.902 3.795 3.894 12,212,648 +0.11(+2.82%)
Oct 23, 2019 3.820 3.844 3.770 3.787 11,450,043 +0.01(+0.22%)
Oct 22, 2019 3.770 3.795 3.664 3.779 12,058,683 +0.06(+1.55%)
Oct 21, 2019 3.853 3.869 3.713 3.721 10,383,465 -0.11(-2.79%)
Oct 18, 2019 3.861 3.902 3.770 3.828 8,721,028 -0.02(-0.64%)
Oct 17, 2019 3.803 3.918 3.770 3.853 8,856,391 +0.05(+1.30%)
Oct 16, 2019 3.746 3.812 3.713 3.803 9,682,473 +0.10(+2.66%)
Oct 15, 2019 3.779 3.812 3.697 3.705 14,057,054 -0.12(-3.22%)
Oct 14, 2019 3.779 3.894 3.770 3.828 6,962,279 +0.05(+1.30%)
Oct 11, 2019 3.869 3.902 3.762 3.779 16,866,612 -0.12(-3.16%)
Oct 10, 2019 3.951 3.968 3.787 3.902 20,732,148 -0.04(-1.04%)
Oct 09, 2019 3.984 4.017 3.927 3.943 14,173,770 -0.07(-1.64%)
Oct 08, 2019 4.033 4.050 3.968 4.009 18,561,150 +0.06(+1.46%)
Oct 07, 2019 3.976 4.033 3.943 3.951 8,527,175 -0.05(-1.23%)
Oct 04, 2019 3.943 4.033 3.927 4.000 10,757,302 +0.07(+1.67%)
Oct 03, 2019 3.968 4.107 3.935 3.935 22,304,290 -0.05(-1.24%)
Oct 02, 2019 3.959 4.009 3.894 3.984 17,941,328 +0.10(+2.54%)
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.