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 )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 28, 2013 6.493 6.534 6.427 6.493 4,595,064 -0.03(-0.50%)
Mar 27, 2013 6.435 6.542 6.394 6.525 6,382,878 +0.08(+1.27%)
Mar 26, 2013 6.476 6.476 6.386 6.444 5,885,713 -0.03(-0.51%)
Mar 25, 2013 6.607 6.624 6.419 6.476 7,287,789 -0.18(-2.71%)
Mar 22, 2013 6.591 6.689 6.534 6.656 7,996,259 +0.02(+0.25%)
Mar 21, 2013 6.542 6.681 6.509 6.640 8,502,292 +0.16(+2.53%)
Mar 20, 2013 6.517 6.566 6.452 6.476 7,013,687 -0.06(-0.88%)
Mar 19, 2013 6.501 6.607 6.460 6.534 8,292,421 +0.13(+2.07%)
Mar 18, 2013 6.465 6.513 6.321 6.401 10,130,500 +0.06(+0.88%)
Mar 15, 2013 6.377 6.457 6.321 6.345 6,346,775 -0.02(-0.38%)
Mar 14, 2013 6.184 6.409 6.176 6.369 8,176,607 +0.16(+2.58%)
Mar 13, 2013 6.417 6.437 6.200 6.208 11,360,198 -0.19(-3.01%)
Mar 12, 2013 6.313 6.481 6.305 6.401 7,047,834 +0.18(+2.84%)
Mar 11, 2013 6.377 6.377 6.208 6.225 7,083,205 -0.13(-2.02%)
Mar 08, 2013 6.257 6.449 6.200 6.353 12,445,658 +0.10(+1.54%)
Mar 07, 2013 6.313 6.397 6.233 6.257 11,255,033 -0.05(-0.76%)
Mar 06, 2013 6.032 6.313 6.016 6.305 22,197,124 +0.26(+4.24%)
Mar 05, 2013 6.100 6.160 6.036 6.048 11,359,836 +0.01(+0.13%)
Mar 04, 2013 6.056 6.144 6.000 6.040 14,752,801 -0.11(-1.83%)
Mar 01, 2013 6.160 6.200 6.084 6.152 13,499,759 +0.04(+0.66%)
Feb 28, 2013 6.249 6.257 6.080 6.112 13,526,310 -0.22(-3.42%)
Feb 27, 2013 6.337 6.377 6.281 6.329 8,960,498 -0.03(-0.50%)
Feb 26, 2013 6.313 6.393 6.176 6.361 13,802,716 +0.06(+1.02%)
Feb 25, 2013 6.208 6.337 6.208 6.297 13,387,897 +0.14(+2.21%)
Feb 22, 2013 6.088 6.160 6.028 6.160 7,363,523 +0.07(+1.19%)
Feb 21, 2013 6.008 6.192 6.000 6.088 10,104,165 +0.10(+1.74%)
Feb 20, 2013 6.273 6.289 5.936 5.984 19,657,768 -0.39(-6.16%)
Feb 19, 2013 6.393 6.480 6.281 6.377 8,543,632 -0.03(-0.50%)
Feb 15, 2013 6.577 6.682 6.361 6.409 16,451,496 -0.27(-4.08%)
Feb 14, 2013 6.401 6.778 6.393 6.682 15,920,414 +0.35(+5.58%)
Feb 13, 2013 6.413 6.441 6.321 6.329 8,278,699 -0.08(-1.25%)
Feb 12, 2013 6.401 6.473 6.345 6.409 7,334,506 +0.01(+0.13%)
Feb 11, 2013 6.481 6.513 6.393 6.401 8,565,800 -0.14(-2.09%)
Feb 08, 2013 6.674 6.674 6.529 6.537 6,173,922 -0.10(-1.45%)
Feb 07, 2013 6.569 6.730 6.513 6.634 10,026,112 +0.02(+0.36%)
Feb 06, 2013 6.602 6.650 6.577 6.610 6,687,770 +0.00(+0.00%)
Feb 04, 2013 6.593 6.698 6.569 6.610 9,018,009 -0.06(-0.84%)
Feb 01, 2013 6.682 6.730 6.521 6.666 12,763,373 +0.06(+0.97%)
Jan 31, 2013 6.698 6.706 6.481 6.602 15,868,858 -0.10(-1.56%)
Jan 30, 2013 6.890 6.934 6.674 6.706 13,920,278 -0.08(-1.18%)
Jan 29, 2013 6.754 6.874 6.722 6.786 18,262,406 +0.13(+1.93%)
Jan 28, 2013 6.834 6.842 6.577 6.658 13,527,732 -0.18(-2.70%)
Jan 25, 2013 7.131 7.179 6.794 6.842 20,907,106 -0.36(-5.01%)
Jan 24, 2013 7.548 7.572 7.195 7.203 13,349,574 -0.41(-5.37%)
Jan 23, 2013 7.869 7.949 7.596 7.612 10,626,587 -0.30(-3.85%)
Jan 22, 2013 7.660 7.941 7.604 7.917 13,981,133 +0.27(+3.57%)
Jan 18, 2013 7.596 7.676 7.572 7.644 6,931,359 +0.03(+0.42%)
Jan 17, 2013 7.684 7.773 7.580 7.612 12,580,711 -0.10(-1.35%)
Jan 16, 2013 7.716 7.765 7.644 7.716 7,437,611 -0.06(-0.72%)
Jan 15, 2013 7.612 7.837 7.572 7.773 16,662,369 +0.20(+2.65%)
Jan 14, 2013 7.596 7.660 7.556 7.572 5,720,508 +0.00(+0.00%)
Jan 11, 2013 7.596 7.628 7.508 7.572 7,369,841 -0.03(-0.42%)
Jan 10, 2013 7.580 7.644 7.540 7.604 10,074,753 +0.12(+1.61%)
Jan 09, 2013 7.564 7.620 7.453 7.484 6,346,154 -0.13(-1.69%)
Jan 08, 2013 7.508 7.637 7.420 7.612 7,104,013 +0.13(+1.71%)
Jan 07, 2013 7.492 7.568 7.460 7.484 4,502,587 -0.06(-0.74%)
Jan 04, 2013 7.436 7.556 7.380 7.540 9,432,409 -0.02(-0.21%)
Jan 03, 2013 7.885 7.925 7.516 7.556 9,486,756 -0.35(-4.46%)
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.