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 +0.110 (+1.40%)
Official Closing Price Updated: 6:30 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 (%)
May 28, 2021 6.691 6.834 6.632 6.825 11,499,875 +0.11(+1.63%)
May 27, 2021 6.800 6.825 6.699 6.716 16,844,828 -0.11(-1.60%)
May 26, 2021 6.868 6.910 6.796 6.825 11,699,197 +0.03(+0.37%)
May 25, 2021 6.758 6.825 6.674 6.800 12,397,567 +0.03(+0.37%)
May 24, 2021 6.766 6.817 6.716 6.775 9,129,319 +0.00(+0.00%)
May 21, 2021 6.893 6.893 6.708 6.775 19,902,330 -0.07(-0.99%)
May 20, 2021 6.809 6.876 6.729 6.842 15,886,907 +0.09(+1.37%)
May 19, 2021 6.851 7.015 6.682 6.750 22,530,742 -0.18(-2.55%)
May 18, 2021 7.002 7.002 6.821 6.927 18,150,666 -0.03(-0.48%)
May 17, 2021 6.581 7.028 6.564 6.960 29,625,576 +0.40(+6.17%)
May 14, 2021 6.421 6.564 6.387 6.556 16,384,393 +0.24(+3.73%)
May 13, 2021 6.143 6.345 6.101 6.320 16,290,721 +0.15(+2.46%)
May 12, 2021 6.328 6.396 6.109 6.168 26,338,720 -0.29(-4.44%)
May 11, 2021 6.362 6.505 6.328 6.455 16,156,152 -0.07(-1.03%)
May 10, 2021 6.615 6.708 6.497 6.522 21,567,804 +0.00(+0.00%)
May 07, 2021 6.505 6.598 6.455 6.522 16,431,796 +0.13(+1.98%)
May 06, 2021 6.185 6.497 6.185 6.396 19,242,598 +0.24(+3.97%)
May 05, 2021 6.143 6.151 6.059 6.151 9,254,377 +0.04(+0.69%)
May 04, 2021 6.185 6.320 6.033 6.109 14,731,971 -0.10(-1.63%)
May 03, 2021 6.059 6.252 6.042 6.210 15,021,171 +0.28(+4.69%)
Apr 30, 2021 5.974 6.017 5.915 5.932 11,092,833 -0.06(-0.98%)
Apr 29, 2021 6.101 6.101 5.941 5.991 10,548,830 -0.11(-1.80%)
Apr 28, 2021 6.000 6.151 5.932 6.101 10,233,799 +0.07(+1.12%)
Apr 27, 2021 6.210 6.210 6.025 6.033 9,304,942 -0.16(-2.58%)
Apr 26, 2021 6.202 6.219 6.109 6.193 10,102,657 +0.00(+0.00%)
Apr 23, 2021 6.438 6.455 6.185 6.193 14,149,966 -0.16(-2.52%)
Apr 22, 2021 6.429 6.429 6.303 6.354 11,670,613 -0.15(-2.33%)
Apr 21, 2021 6.446 6.556 6.413 6.505 13,974,615 +0.11(+1.71%)
Apr 20, 2021 6.269 6.438 6.240 6.396 13,516,667 +0.12(+1.88%)
Apr 19, 2021 6.303 6.320 6.227 6.278 10,269,466 -0.04(-0.67%)
Apr 16, 2021 6.379 6.387 6.269 6.320 11,540,586 +0.03(+0.54%)
Apr 15, 2021 6.135 6.345 6.126 6.286 16,658,471 +0.25(+4.19%)
Apr 14, 2021 6.177 6.177 6.000 6.033 10,186,108 -0.15(-2.45%)
Apr 13, 2021 6.126 6.269 6.126 6.185 10,990,780 +0.09(+1.52%)
Apr 12, 2021 6.210 6.210 6.067 6.092 11,169,891 -0.15(-2.43%)
Apr 09, 2021 6.143 6.252 6.101 6.244 13,285,434 -0.04(-0.67%)
Apr 08, 2021 6.160 6.311 6.160 6.286 19,558,032 +0.24(+4.04%)
Apr 07, 2021 6.076 6.101 6.025 6.042 11,025,738 -0.07(-1.10%)
Apr 06, 2021 5.983 6.151 5.966 6.109 18,293,732 +0.18(+2.98%)
Apr 05, 2021 5.949 5.983 5.848 5.932 13,961,373 +0.02(+0.28%)
Apr 01, 2021 5.713 5.941 5.663 5.915 22,385,392 +0.29(+5.25%)
Mar 31, 2021 5.460 5.688 5.444 5.620 14,193,759 +0.19(+3.57%)
Mar 30, 2021 5.494 5.511 5.418 5.427 18,133,100 -0.24(-4.17%)
Mar 29, 2021 5.604 5.663 5.519 5.663 13,301,115 +0.00(+0.00%)
Mar 26, 2021 5.519 5.663 5.519 5.663 10,304,607 +0.13(+2.28%)
Mar 25, 2021 5.545 5.612 5.469 5.536 12,778,482 -0.05(-0.90%)
Mar 24, 2021 5.654 5.675 5.561 5.587 14,329,910 -0.08(-1.34%)
Mar 23, 2021 5.806 5.814 5.612 5.663 14,800,690 -0.19(-3.17%)
Mar 22, 2021 5.848 5.907 5.806 5.848 11,113,369 +0.02(+0.29%)
Mar 19, 2021 5.772 5.907 5.730 5.831 23,713,104 +0.07(+1.17%)
Mar 18, 2021 5.831 5.873 5.738 5.764 16,342,491 -0.19(-3.12%)
Mar 17, 2021 5.738 6.017 5.696 5.949 24,660,062 +0.15(+2.62%)
Mar 16, 2021 5.831 5.848 5.722 5.797 15,579,254 +0.00(+0.00%)
Mar 15, 2021 5.730 5.797 5.663 5.797 16,344,708 +0.13(+2.23%)
Mar 12, 2021 5.595 5.705 5.561 5.671 15,497,497 -0.07(-1.17%)
Mar 11, 2021 5.654 5.747 5.595 5.738 16,437,407 +0.13(+2.41%)
Mar 10, 2021 5.620 5.663 5.511 5.604 13,856,788 +0.02(+0.30%)
Mar 09, 2021 5.646 5.755 5.561 5.587 15,138,025 +0.16(+2.95%)
Mar 08, 2021 5.503 5.536 5.393 5.427 16,334,488 -0.09(-1.68%)
Mar 05, 2021 5.427 5.545 5.372 5.519 21,421,886 +0.08(+1.55%)
Mar 04, 2021 5.385 5.528 5.292 5.435 22,268,074 +0.06(+1.10%)
Mar 03, 2021 5.292 5.418 5.208 5.376 22,512,722 -0.05(-0.93%)
Mar 02, 2021 5.208 5.494 5.199 5.427 21,836,790 +0.27(+5.19%)
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.