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: 4:10 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 (%)
Jul 29, 2005 4.452 4.460 4.304 4.335 1,160,272 -0.11(-2.46%)
Jul 28, 2005 4.499 4.515 4.374 4.444 1,321,866 -0.06(-1.38%)
Jul 27, 2005 4.538 4.561 4.483 4.507 1,021,634 -0.07(-1.53%)
Jul 26, 2005 4.678 4.678 4.515 4.577 1,335,974 -0.13(-2.81%)
Jul 25, 2005 4.780 4.795 4.710 4.710 588,280 -0.05(-1.15%)
Jul 22, 2005 4.889 4.897 4.725 4.764 889,666 -0.13(-2.71%)
Jul 21, 2005 4.858 4.975 4.834 4.897 1,566,694 +0.16(+3.29%)
Jul 20, 2005 4.686 4.788 4.678 4.741 846,317 +0.12(+2.53%)
Jul 19, 2005 4.616 4.678 4.593 4.624 642,914 +0.00(+0.00%)
Jul 18, 2005 4.717 4.788 4.624 4.624 835,929 -0.13(-2.79%)
Jul 15, 2005 4.749 4.756 4.686 4.756 704,474 -0.02(-0.33%)
Jul 14, 2005 4.943 4.982 4.772 4.772 1,709,821 -0.21(-4.23%)
Jul 13, 2005 4.897 5.006 4.842 4.982 773,600 +0.05(+0.95%)
Jul 12, 2005 5.029 5.029 4.905 4.936 642,273 -0.01(-0.16%)
Jul 11, 2005 4.780 4.982 4.772 4.943 1,095,763 +0.16(+3.43%)
Jul 08, 2005 4.788 4.881 4.741 4.780 881,330 -0.01(-0.16%)
Jul 07, 2005 4.756 4.811 4.733 4.788 2,121,117 +0.16(+3.54%)
Jul 06, 2005 4.546 4.710 4.546 4.624 1,285,957 +0.09(+1.89%)
Jul 05, 2005 4.561 4.585 4.499 4.538 1,313,274 -0.22(-4.59%)
Jul 01, 2005 4.756 4.764 4.538 4.756 964,692 +0.00(+0.00%)
Jun 30, 2005 4.741 4.811 4.663 4.756 1,288,137 +0.03(+0.66%)
Jun 29, 2005 4.507 4.741 4.491 4.725 1,289,547 +0.22(+4.84%)
Jun 28, 2005 4.491 4.515 4.429 4.507 900,439 -0.05(-1.20%)
Jun 27, 2005 4.600 4.624 4.561 4.561 618,033 -0.06(-1.35%)
Jun 24, 2005 4.561 4.663 4.546 4.624 1,019,839 +0.05(+1.02%)
Jun 23, 2005 4.507 4.632 4.491 4.577 1,116,539 +0.10(+2.26%)
Jun 22, 2005 4.499 4.694 4.452 4.476 722,813 -0.07(-1.54%)
Jun 21, 2005 4.476 4.593 4.437 4.546 677,926 +0.03(+0.69%)
Jun 20, 2005 4.624 4.694 4.499 4.515 1,244,917 -0.10(-2.20%)
Jun 17, 2005 4.702 4.702 4.569 4.616 1,384,965 -0.01(-0.17%)
Jun 16, 2005 4.554 4.663 4.554 4.624 2,005,179 +0.21(+4.77%)
Jun 15, 2005 4.398 4.460 4.328 4.413 1,392,917 +0.08(+1.80%)
Jun 14, 2005 4.405 4.429 4.335 4.335 806,304 -0.14(-3.14%)
Jun 13, 2005 4.398 4.507 4.351 4.476 1,346,234 +0.12(+2.87%)
Jun 10, 2005 4.156 4.366 4.117 4.351 1,150,782 +0.19(+4.49%)
Jun 09, 2005 4.226 4.226 4.133 4.164 1,102,945 -0.08(-1.84%)
Jun 08, 2005 4.218 4.320 4.203 4.242 776,037 +0.05(+1.12%)
Jun 07, 2005 4.289 4.328 4.164 4.195 1,353,544 -0.14(-3.24%)
Jun 06, 2005 4.530 4.593 4.335 4.335 1,116,667 -0.12(-2.63%)
Jun 03, 2005 4.437 4.530 4.413 4.452 1,245,814 +0.09(+1.96%)
Jun 02, 2005 4.234 4.522 4.226 4.366 2,369,279 +0.19(+4.67%)
Jun 01, 2005 4.109 4.250 4.078 4.172 1,198,619 +0.02(+0.38%)
May 31, 2005 4.016 4.187 3.992 4.156 1,043,822 -0.01(-0.19%)
May 27, 2005 4.008 4.211 4.008 4.164 1,335,461 +0.19(+4.91%)
May 26, 2005 4.055 4.055 3.969 3.969 1,303,655 -0.12(-3.05%)
May 25, 2005 4.234 4.234 4.016 4.094 1,861,925 -0.12(-2.96%)
May 24, 2005 4.133 4.242 4.117 4.218 1,719,311 +0.14(+3.44%)
May 23, 2005 3.938 4.109 3.938 4.078 1,120,002 +0.13(+3.36%)
May 20, 2005 3.961 3.961 3.891 3.945 994,317 -0.02(-0.39%)
May 19, 2005 3.914 3.992 3.875 3.961 832,851 +0.04(+0.99%)
May 18, 2005 3.595 3.984 3.595 3.922 1,065,752 +0.04(+1.00%)
May 17, 2005 3.875 3.938 3.860 3.883 841,444 +0.02(+0.61%)
May 16, 2005 3.813 3.891 3.789 3.860 1,696,226 -0.02(-0.60%)
May 13, 2005 4.055 4.055 3.828 3.883 1,899,245 -0.19(-4.78%)
May 12, 2005 4.133 4.133 4.000 4.078 1,140,650 -0.08(-1.88%)
May 11, 2005 4.211 4.211 4.094 4.156 1,280,698 -0.10(-2.38%)
May 10, 2005 4.335 4.366 4.164 4.257 1,016,889 -0.02(-0.55%)
May 09, 2005 4.366 4.366 4.281 4.281 648,429 -0.05(-1.26%)
May 06, 2005 4.187 4.335 4.148 4.335 1,806,906 +0.10(+2.39%)
May 05, 2005 4.359 4.359 4.234 4.234 830,158 -0.10(-2.34%)
May 04, 2005 4.304 4.374 4.281 4.335 1,078,705 +0.09(+2.02%)
May 03, 2005 4.164 4.273 4.164 4.250 993,291 +0.01(+0.18%)
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.