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 )

7.470 -0.010 (-0.13%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 13, 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, 2020 6.117 6.117 6.117 12,377,314 -0.18(-2.91%)
Dec 30, 2020 6.126 6.326 6.117 6.301 12,377,314 +0.19(+3.14%)
Dec 29, 2020 6.101 6.217 6.059 6.109 17,330,090 +0.04(+0.69%)
Dec 28, 2020 6.267 6.301 6.034 6.067 14,312,538 -0.09(-1.49%)
Dec 24, 2020 6.134 6.234 6.084 6.159 7,089,189 +0.01(+0.14%)
Dec 23, 2020 6.051 6.192 6.042 6.151 14,339,983 +0.15(+2.50%)
Dec 22, 2020 6.267 6.309 5.909 6.001 25,911,580 -0.24(-3.87%)
Dec 21, 2020 6.276 6.376 6.151 6.242 25,322,990 -0.12(-1.83%)
Dec 18, 2020 6.301 6.367 6.059 6.359 118,683,880 +0.09(+1.46%)
Dec 17, 2020 6.251 6.434 6.142 6.267 38,463,452 +0.21(+3.44%)
Dec 16, 2020 6.001 6.092 5.801 6.059 35,078,392 +0.12(+1.96%)
Dec 15, 2020 5.934 6.042 5.876 5.942 31,194,190 +0.19(+3.33%)
Dec 14, 2020 5.934 5.942 5.709 5.751 37,160,560 -0.25(-4.17%)
Dec 11, 2020 6.134 6.142 5.942 6.001 21,697,370 -0.09(-1.50%)
Dec 10, 2020 6.159 6.251 6.026 6.092 11,590,152 +0.00(+0.00%)
Dec 09, 2020 6.226 6.292 6.026 6.092 22,227,688 -0.20(-3.18%)
Dec 08, 2020 6.451 6.501 6.267 6.292 19,095,478 -0.15(-2.33%)
Dec 07, 2020 6.017 6.534 6.009 6.442 21,072,932 +0.44(+7.36%)
Dec 04, 2020 6.117 6.176 5.967 6.001 15,297,277 -0.08(-1.37%)
Dec 03, 2020 6.176 6.192 5.992 6.084 12,578,517 -0.04(-0.68%)
Dec 02, 2020 6.226 6.226 6.034 6.126 17,432,042 -0.09(-1.47%)
Dec 01, 2020 6.142 6.242 6.042 6.217 20,146,122 +0.27(+4.48%)
Nov 30, 2020 5.884 5.984 5.801 5.951 15,090,496 +0.03(+0.42%)
Nov 27, 2020 5.842 5.951 5.801 5.926 7,709,772 -0.01(-0.14%)
Nov 25, 2020 5.901 6.034 5.826 5.934 15,245,321 +0.05(+0.85%)
Nov 24, 2020 5.751 5.917 5.734 5.884 17,855,432 -0.03(-0.58%)
Nov 23, 2020 6.133 6.166 5.893 5.918 16,318,941 -0.29(-4.65%)
Nov 20, 2020 6.289 6.389 6.174 6.207 12,659,128 +0.00(+0.00%)
Nov 19, 2020 6.133 6.289 6.091 6.207 12,564,678 -0.01(-0.13%)
Nov 18, 2020 6.389 6.422 6.190 6.215 14,534,830 -0.20(-3.09%)
Nov 17, 2020 6.512 6.562 6.372 6.413 16,000,181 -0.10(-1.52%)
Nov 16, 2020 6.537 6.628 6.438 6.512 12,275,487 -0.11(-1.62%)
Nov 13, 2020 6.661 6.677 6.545 6.620 15,013,413 +0.07(+1.01%)
Nov 12, 2020 6.430 6.636 6.405 6.554 22,773,258 +0.23(+3.66%)
Nov 11, 2020 6.331 6.397 6.248 6.322 15,516,014 -0.09(-1.42%)
Nov 10, 2020 6.677 6.793 6.364 6.413 23,377,612 -0.24(-3.60%)
Nov 09, 2020 6.603 6.686 6.331 6.653 26,387,852 -0.56(-7.78%)
Nov 06, 2020 7.371 7.404 7.140 7.214 11,839,151 -0.08(-1.13%)
Nov 05, 2020 7.082 7.338 7.074 7.296 20,735,386 +0.60(+9.00%)
Nov 04, 2020 6.776 6.867 6.636 6.694 11,735,655 -0.09(-1.34%)
Nov 03, 2020 6.834 6.875 6.710 6.785 12,551,399 +0.02(+0.24%)
Nov 02, 2020 6.710 6.768 6.521 6.768 11,353,686 +0.19(+2.89%)
Oct 30, 2020 6.587 6.636 6.364 6.578 14,452,707 +0.10(+1.53%)
Oct 29, 2020 6.380 6.562 6.380 6.479 16,321,548 +0.02(+0.38%)
Oct 28, 2020 6.958 6.991 6.438 6.455 29,112,124 -0.77(-10.63%)
Oct 27, 2020 7.074 7.230 6.999 7.222 12,434,205 +0.20(+2.82%)
Oct 26, 2020 7.049 7.181 6.999 7.024 11,832,968 -0.08(-1.16%)
Oct 23, 2020 7.230 7.263 7.032 7.107 12,879,145 -0.14(-1.94%)
Oct 22, 2020 7.428 7.453 7.173 7.247 14,946,702 -0.28(-3.73%)
Oct 21, 2020 7.528 7.684 7.453 7.528 13,743,916 +0.12(+1.56%)
Oct 20, 2020 7.379 7.478 7.280 7.412 9,984,285 -0.02(-0.22%)
Oct 19, 2020 7.585 7.610 7.329 7.428 9,729,514 -0.09(-1.21%)
Oct 16, 2020 7.635 7.660 7.511 7.519 7,432,256 -0.07(-0.98%)
Oct 15, 2020 7.594 7.709 7.511 7.594 8,625,682 -0.12(-1.60%)
Oct 14, 2020 7.594 7.775 7.495 7.717 11,809,120 +0.22(+2.97%)
Oct 13, 2020 7.462 7.544 7.239 7.495 11,064,171 -0.06(-0.77%)
Oct 12, 2020 7.503 7.618 7.387 7.552 7,537,925 +0.04(+0.55%)
Oct 09, 2020 7.313 7.528 7.288 7.511 14,704,468 +0.40(+5.57%)
Oct 08, 2020 7.032 7.156 6.975 7.115 14,486,502 +0.16(+2.25%)
Oct 07, 2020 7.230 7.288 6.942 6.958 16,812,380 -0.12(-1.75%)
Oct 06, 2020 7.532 7.565 7.074 7.082 18,205,598 -0.40(-5.36%)
Oct 05, 2020 7.320 7.622 7.303 7.483 12,449,686 +0.20(+2.81%)
Oct 02, 2020 7.385 7.442 7.246 7.279 9,459,395 -0.13(-1.77%)
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.