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 )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2002 4.047 4.047 3.813 3.930 682,030 -0.28(-6.67%)
Apr 29, 2002 4.328 4.328 4.094 4.211 729,268 -0.12(-2.70%)
Apr 26, 2002 3.883 4.328 3.626 4.328 1,444,473 +0.44(+11.45%)
Apr 25, 2002 4.187 4.211 3.860 3.883 2,222,990 -0.05(-1.19%)
Apr 24, 2002 3.696 4.094 3.649 3.930 1,629,366 +0.33(+9.09%)
Apr 23, 2002 3.532 3.673 3.415 3.602 854,141 +0.07(+1.99%)
Apr 22, 2002 3.345 3.579 3.298 3.532 808,783 +0.26(+7.86%)
Apr 19, 2002 3.181 3.368 3.158 3.275 944,514 +0.02(+0.72%)
Apr 18, 2002 3.368 3.439 3.205 3.251 1,494,063 +0.07(+2.21%)
Apr 17, 2002 3.251 3.275 3.111 3.181 1,279,971 +0.12(+3.82%)
Apr 16, 2002 3.181 3.181 2.994 3.064 919,548 -0.12(-3.68%)
Apr 15, 2002 3.345 3.368 3.088 3.181 396,247 -0.21(-6.21%)
Apr 12, 2002 2.994 3.415 2.994 3.392 1,717,003 +0.44(+15.08%)
Apr 11, 2002 3.041 3.111 2.947 2.947 450,967 -0.07(-2.33%)
Apr 10, 2002 2.713 3.041 2.713 3.018 594,521 +0.26(+9.32%)
Apr 09, 2002 2.854 2.901 2.713 2.760 443,101 -0.16(-5.60%)
Apr 08, 2002 3.041 3.111 2.830 2.924 270,862 -0.12(-3.85%)
Apr 05, 2002 3.111 3.111 2.971 3.041 187,885 -0.07(-2.26%)
Apr 04, 2002 3.064 3.158 2.947 3.111 194,939 +0.07(+2.31%)
Apr 03, 2002 2.971 3.205 2.924 3.041 565,323 -0.02(-0.76%)
Apr 02, 2002 3.439 3.509 3.041 3.064 645,137 -0.30(-9.03%)
Apr 01, 2002 2.924 3.392 2.877 3.368 700,028 +0.40(+13.39%)
Mar 29, 2002 3.135 3.135 2.947 2.971 325,368 +0.00(+0.00%)
Mar 28, 2002 3.135 3.135 2.947 2.971 325,368 -0.14(-4.51%)
Mar 27, 2002 2.877 3.111 2.877 3.111 655,226 +0.30(+10.83%)
Mar 26, 2002 2.947 2.947 2.713 2.807 424,975 -0.14(-4.76%)
Mar 25, 2002 2.971 3.181 2.363 2.947 792,666 -0.02(-0.79%)
Mar 22, 2002 2.760 3.041 2.760 2.971 1,174,123 +0.26(+9.48%)
Mar 21, 2002 2.526 2.737 2.526 2.713 389,407 +0.14(+5.45%)
Mar 20, 2002 2.433 2.596 2.433 2.573 217,211 +0.07(+2.80%)
Mar 19, 2002 2.550 2.573 2.409 2.503 111,576 -0.05(-1.83%)
Mar 18, 2002 2.433 2.573 2.433 2.550 148,341 +0.09(+3.81%)
Mar 15, 2002 2.456 2.456 2.386 2.456 49,418 +0.07(+2.94%)
Mar 14, 2002 2.433 2.480 2.386 2.386 144,622 -0.05(-1.92%)
Mar 13, 2002 2.433 2.526 2.433 2.433 114,740 -0.05(-1.89%)
Mar 12, 2002 2.433 2.503 2.409 2.480 130,130 +0.09(+3.92%)
Mar 11, 2002 2.363 2.386 2.339 2.386 95,930 +0.07(+3.03%)
Mar 08, 2002 2.292 2.363 2.269 2.316 273,769 +0.00(+0.00%)
Mar 07, 2002 2.409 2.526 2.316 2.316 294,759 -0.21(-8.33%)
Mar 06, 2002 2.480 2.550 2.409 2.526 296,469 +0.05(+1.89%)
Mar 05, 2002 2.526 2.550 2.456 2.480 169,032 +0.00(+0.00%)
Mar 04, 2002 2.550 2.620 2.456 2.480 124,658 -0.07(-2.75%)
Mar 01, 2002 2.480 2.596 2.480 2.550 317,588 -0.02(-0.91%)
Feb 28, 2002 2.596 2.596 2.456 2.573 124,872 +0.02(+0.92%)
Feb 27, 2002 2.596 2.596 2.456 2.550 167,792 -0.02(-0.91%)
Feb 26, 2002 2.409 2.620 2.409 2.573 10,495,077 +0.12(+4.76%)
Feb 25, 2002 2.409 2.456 2.386 2.456 190,792 -0.02(-0.94%)
Feb 22, 2002 2.526 2.550 2.433 2.480 213,022 +0.05(+1.92%)
Feb 21, 2002 2.339 2.456 2.292 2.433 144,237 +0.12(+5.05%)
Feb 20, 2002 2.292 2.339 2.246 2.316 128,548 +0.02(+1.02%)
Feb 19, 2002 2.409 2.456 2.246 2.292 337,851 -0.14(-5.77%)
Feb 18, 2002 2.573 2.620 2.409 2.433 342,169 +0.00(+0.00%)
Feb 15, 2002 2.573 2.620 2.409 2.433 342,169 -0.07(-2.80%)
Feb 14, 2002 2.503 2.573 2.409 2.503 423,949 +0.07(+2.88%)
Feb 13, 2002 2.292 2.456 2.246 2.433 296,640 -0.02(-0.95%)
Feb 12, 2002 2.456 2.526 2.386 2.456 403,087 -0.02(-0.94%)
Feb 11, 2002 2.456 2.480 2.363 2.480 364,313 -0.12(-4.50%)
Feb 08, 2002 2.620 2.737 2.573 2.596 589,776 +0.00(+0.00%)
Feb 07, 2002 2.573 2.620 2.456 2.596 304,549 +0.07(+2.78%)
Feb 06, 2002 2.807 2.807 2.363 2.526 802,584 -0.21(-7.69%)
Feb 05, 2002 2.573 2.760 2.503 2.737 1,035,143 +0.23(+9.35%)
Feb 04, 2002 2.456 2.573 2.456 2.503 620,684 +0.07(+2.88%)
Feb 01, 2002 2.199 2.456 2.199 2.433 699,686 +0.19(+8.33%)
Jan 31, 2002 2.129 2.246 2.105 2.246 126,240 +0.12(+5.49%)
Jan 30, 2002 2.175 2.199 2.105 2.129 132,267 -0.02(-1.09%)
Jan 29, 2002 2.035 2.175 2.035 2.152 177,497 +0.12(+5.75%)
Jan 28, 2002 2.082 2.129 2.012 2.035 206,994 -0.09(-4.40%)
Jan 25, 2002 2.035 2.129 2.035 2.129 195,836 +0.09(+4.60%)
Jan 24, 2002 2.012 2.058 2.012 2.035 107,259 +0.00(+0.00%)
Jan 23, 2002 2.035 2.058 2.012 2.035 229,309 -0.02(-1.14%)
Jan 22, 2002 2.058 2.082 1.988 2.058 162,705 +0.02(+1.15%)
Jan 21, 2002 2.105 2.105 2.012 2.035 142,228 +0.00(+0.00%)
Jan 18, 2002 2.105 2.105 2.012 2.035 142,228 -0.02(-1.14%)
Jan 17, 2002 2.105 2.105 2.012 2.058 115,595 -0.05(-2.22%)
Jan 16, 2002 2.105 2.222 2.058 2.105 382,482 +0.05(+2.27%)
Jan 15, 2002 1.895 2.058 1.895 2.058 128,206 +0.12(+6.02%)
Jan 14, 2002 1.965 2.012 1.895 1.942 181,301 -0.07(-3.49%)
Jan 11, 2002 1.871 2.035 1.871 2.012 95,716 -0.05(-2.27%)
Jan 10, 2002 2.058 2.152 2.012 2.058 600,164 +0.28(+15.79%)
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.