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 (%)
Dec 29, 2023 5.898 5.947 5.834 5.917 10,096,769 -0.03(-0.49%)
Dec 28, 2023 6.074 6.123 5.947 5.947 10,552,831 -0.14(-2.25%)
Dec 27, 2023 6.064 6.181 6.043 6.084 9,617,966 +0.04(+0.65%)
Dec 26, 2023 6.064 6.093 5.991 6.044 5,951,509 +0.02(+0.32%)
Dec 22, 2023 6.093 6.201 6.025 6.025 13,038,775 +0.05(+0.82%)
Dec 21, 2023 5.976 6.025 5.937 5.976 12,694,868 +0.10(+1.66%)
Dec 20, 2023 6.025 6.074 5.868 5.878 14,122,000 -0.17(-2.75%)
Dec 19, 2023 5.907 6.113 5.888 6.044 14,826,916 +0.14(+2.32%)
Dec 18, 2023 5.898 5.976 5.819 5.907 12,875,110 +0.01(+0.17%)
Dec 15, 2023 5.947 6.025 5.888 5.898 25,087,532 -0.09(-1.47%)
Dec 14, 2023 5.956 6.113 5.956 5.986 22,318,968 +0.13(+2.17%)
Dec 13, 2023 5.487 5.868 5.462 5.859 19,479,318 +0.37(+6.77%)
Dec 12, 2023 5.604 5.604 5.458 5.487 12,352,537 -0.11(-1.92%)
Dec 11, 2023 5.536 5.614 5.472 5.595 14,191,363 -0.03(-0.52%)
Dec 08, 2023 5.565 5.683 5.536 5.624 14,761,438 -0.08(-1.37%)
Dec 07, 2023 5.761 5.795 5.673 5.702 12,027,180 -0.06(-1.02%)
Dec 06, 2023 5.731 5.839 5.702 5.761 20,205,878 +0.10(+1.73%)
Dec 05, 2023 5.663 5.722 5.614 5.663 14,608,189 -0.09(-1.53%)
Dec 04, 2023 5.683 5.780 5.624 5.751 24,422,650 -0.06(-1.01%)
Dec 01, 2023 5.761 5.844 5.722 5.810 13,605,001 +0.05(+0.85%)
Nov 30, 2023 5.663 5.771 5.639 5.761 13,754,234 +0.06(+1.03%)
Nov 29, 2023 5.722 5.741 5.643 5.702 13,639,597 +0.01(+0.18%)
Nov 28, 2023 5.614 5.701 5.547 5.692 18,679,854 +0.17(+3.15%)
Nov 27, 2023 5.469 5.551 5.421 5.518 15,239,539 +0.13(+2.33%)
Nov 24, 2023 5.392 5.460 5.382 5.392 6,430,020 +0.03(+0.54%)
Nov 22, 2023 5.276 5.363 5.257 5.363 10,511,312 +0.12(+2.21%)
Nov 21, 2023 5.247 5.392 5.237 5.247 11,730,771 +0.11(+2.07%)
Nov 20, 2023 5.073 5.150 5.005 5.141 9,575,125 +0.00(+0.00%)
Nov 17, 2023 5.305 5.315 5.141 5.141 9,294,641 -0.11(-2.03%)
Nov 16, 2023 5.189 5.373 5.150 5.247 14,850,783 +0.11(+2.07%)
Nov 15, 2023 5.121 5.160 5.059 5.141 10,726,806 +0.02(+0.38%)
Nov 14, 2023 5.150 5.179 5.088 5.121 14,200,634 +0.14(+2.91%)
Nov 13, 2023 4.986 5.092 4.957 4.977 13,759,909 -0.03(-0.58%)
Nov 10, 2023 5.160 5.208 4.967 5.005 13,453,269 -0.21(-4.07%)
Nov 09, 2023 5.054 5.400 4.948 5.218 18,957,690 +0.16(+3.25%)
Nov 08, 2023 5.121 5.189 5.034 5.054 11,970,975 -0.13(-2.43%)
Nov 07, 2023 5.170 5.208 5.054 5.179 14,575,221 -0.12(-2.19%)
Nov 06, 2023 5.315 5.363 5.276 5.295 10,880,623 -0.07(-1.26%)
Nov 03, 2023 5.218 5.411 5.170 5.363 17,722,400 +0.24(+4.72%)
Nov 02, 2023 5.131 5.175 5.044 5.121 13,099,959 +0.03(+0.57%)
Nov 01, 2023 5.044 5.121 5.005 5.092 12,524,166 +0.06(+1.15%)
Oct 31, 2023 5.063 5.160 4.986 5.034 13,967,711 -0.06(-1.14%)
Oct 30, 2023 5.170 5.189 5.073 5.092 11,210,501 -0.04(-0.75%)
Oct 27, 2023 5.083 5.141 4.948 5.131 15,265,523 +0.09(+1.72%)
Oct 26, 2023 5.141 5.141 4.967 5.044 16,439,747 -0.09(-1.69%)
Oct 25, 2023 5.199 5.286 5.131 5.131 13,872,214 -0.08(-1.48%)
Oct 24, 2023 5.102 5.257 5.102 5.208 13,158,581 +0.03(+0.56%)
Oct 23, 2023 5.121 5.247 4.979 5.179 19,036,262 +0.02(+0.37%)
Oct 20, 2023 5.247 5.315 5.155 5.160 18,579,328 -0.03(-0.56%)
Oct 19, 2023 5.131 5.218 5.092 5.189 19,411,606 +0.06(+1.13%)
Oct 18, 2023 5.218 5.276 5.112 5.131 17,072,042 +0.00(+0.00%)
Oct 17, 2023 4.957 5.141 4.928 5.131 12,631,452 +0.15(+3.11%)
Oct 16, 2023 4.880 5.005 4.861 4.977 10,580,252 +0.03(+0.59%)
Oct 13, 2023 4.890 5.015 4.822 4.948 18,680,914 +0.24(+5.13%)
Oct 12, 2023 4.783 4.812 4.667 4.706 12,495,747 -0.07(-1.42%)
Oct 11, 2023 4.725 4.774 4.667 4.774 12,534,700 +0.13(+2.70%)
Oct 10, 2023 4.561 4.658 4.542 4.648 11,109,791 +0.08(+1.69%)
Oct 09, 2023 4.551 4.590 4.513 4.571 9,943,525 +0.13(+2.83%)
Oct 06, 2023 4.300 4.474 4.300 4.445 13,658,634 +0.13(+2.91%)
Oct 05, 2023 4.223 4.319 4.203 4.319 10,731,999 +0.06(+1.36%)
Oct 04, 2023 4.281 4.305 4.194 4.261 14,262,557 -0.04(-0.90%)
Oct 03, 2023 4.184 4.319 4.174 4.300 11,863,950 +0.09(+2.06%)
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.