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 )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2019 3.489 3.506 3.269 3.285 25,955,736 -0.20(-5.85%)
Jul 30, 2019 3.481 3.506 3.440 3.489 12,960,526 +0.01(+0.23%)
Jul 29, 2019 3.481 3.498 3.391 3.481 23,530,952 +0.02(+0.47%)
Jul 26, 2019 3.449 3.489 3.400 3.465 8,182,025 +0.06(+1.68%)
Jul 25, 2019 3.473 3.489 3.391 3.408 13,682,250 -0.07(-2.11%)
Jul 24, 2019 3.440 3.515 3.416 3.481 13,642,311 +0.05(+1.43%)
Jul 23, 2019 3.457 3.522 3.375 3.432 15,517,377 -0.03(-0.94%)
Jul 22, 2019 3.530 3.559 3.457 3.465 14,341,313 -0.06(-1.62%)
Jul 19, 2019 3.498 3.579 3.424 3.522 15,530,233 +0.00(+0.00%)
Jul 18, 2019 3.383 3.555 3.334 3.522 19,018,758 +0.13(+3.86%)
Jul 17, 2019 3.277 3.395 3.261 3.391 12,530,917 +0.11(+3.49%)
Jul 16, 2019 3.293 3.330 3.261 3.277 8,077,995 -0.02(-0.50%)
Jul 15, 2019 3.310 3.334 3.261 3.293 8,326,929 -0.02(-0.49%)
Jul 12, 2019 3.302 3.326 3.261 3.310 9,601,373 +0.02(+0.75%)
Jul 11, 2019 3.367 3.375 3.236 3.285 13,645,126 -0.08(-2.43%)
Jul 10, 2019 3.252 3.375 3.195 3.367 17,947,712 +0.16(+5.10%)
Jul 09, 2019 3.122 3.212 3.105 3.203 11,757,867 +0.07(+2.35%)
Jul 08, 2019 3.138 3.179 3.097 3.130 10,362,039 +0.00(+0.00%)
Jul 05, 2019 3.056 3.150 3.032 3.130 13,653,963 -0.05(-1.54%)
Jul 03, 2019 3.154 3.187 3.105 3.179 11,246,980 +0.06(+1.83%)
Jul 02, 2019 3.040 3.138 3.020 3.122 18,516,862 +0.14(+4.66%)
Jul 01, 2019 3.056 3.065 2.975 2.983 16,165,165 -0.19(-5.93%)
Jun 28, 2019 3.154 3.212 3.122 3.171 11,145,170 +0.02(+0.52%)
Jun 27, 2019 3.105 3.175 3.067 3.154 11,930,441 +0.02(+0.52%)
Jun 26, 2019 3.105 3.228 3.081 3.138 16,546,187 -0.05(-1.54%)
Jun 25, 2019 3.252 3.277 3.114 3.187 26,651,586 -0.04(-1.27%)
Jun 24, 2019 3.154 3.236 3.130 3.228 22,369,336 +0.13(+4.22%)
Jun 21, 2019 3.105 3.142 3.015 3.097 45,227,152 -0.02(-0.79%)
Jun 20, 2019 3.097 3.212 3.073 3.122 23,043,812 +0.14(+4.66%)
Jun 19, 2019 2.909 2.991 2.872 2.983 18,433,828 +0.04(+1.39%)
Jun 18, 2019 2.917 2.983 2.868 2.942 16,412,304 +0.08(+2.86%)
Jun 17, 2019 2.877 2.905 2.787 2.860 14,551,564 -0.03(-1.13%)
Jun 14, 2019 2.950 3.024 2.852 2.893 14,630,949 -0.02(-0.84%)
Jun 13, 2019 2.852 2.942 2.844 2.917 9,200,139 +0.07(+2.29%)
Jun 12, 2019 2.844 2.893 2.828 2.852 9,170,544 +0.04(+1.45%)
Jun 11, 2019 2.803 2.828 2.762 2.811 8,939,897 +0.01(+0.29%)
Jun 10, 2019 2.787 2.819 2.746 2.803 10,743,587 -0.02(-0.87%)
Jun 07, 2019 2.901 2.909 2.828 2.828 10,895,661 -0.04(-1.42%)
Jun 06, 2019 2.868 2.917 2.844 2.868 8,938,781 +0.01(+0.29%)
Jun 05, 2019 2.934 3.032 2.844 2.860 14,462,081 -0.04(-1.41%)
Jun 04, 2019 2.852 2.909 2.844 2.901 16,999,694 -0.01(-0.28%)
Jun 03, 2019 2.721 2.917 2.713 2.909 17,276,224 +0.24(+8.87%)
May 31, 2019 2.631 2.705 2.631 2.672 9,074,823 +0.07(+2.51%)
May 30, 2019 2.566 2.623 2.533 2.607 7,726,514 +0.00(+0.00%)
May 29, 2019 2.640 2.648 2.591 2.607 6,769,529 -0.02(-0.62%)
May 28, 2019 2.558 2.623 2.542 2.623 8,410,462 +0.06(+2.23%)
May 24, 2019 2.558 2.599 2.542 2.566 6,065,912 +0.02(+0.64%)
May 23, 2019 2.558 2.623 2.550 2.550 6,837,076 +0.02(+0.64%)
May 22, 2019 2.566 2.566 2.525 2.533 4,393,722 -0.03(-1.27%)
May 21, 2019 2.574 2.574 2.533 2.566 6,844,810 -0.02(-0.63%)
May 20, 2019 2.566 2.623 2.550 2.582 6,187,413 +0.00(+0.00%)
May 17, 2019 2.533 2.591 2.501 2.582 8,690,097 +0.02(+0.96%)
May 16, 2019 2.574 2.582 2.521 2.558 11,487,380 -0.03(-1.26%)
May 15, 2019 2.558 2.607 2.556 2.591 7,640,648 +0.03(+1.28%)
May 14, 2019 2.566 2.591 2.509 2.558 6,160,020 -0.02(-0.95%)
May 13, 2019 2.525 2.599 2.501 2.582 11,311,616 +0.09(+3.61%)
May 10, 2019 2.525 2.529 2.484 2.492 8,791,541 -0.02(-0.97%)
May 09, 2019 2.533 2.582 2.517 2.517 9,839,123 -0.02(-0.96%)
May 08, 2019 2.582 2.697 2.501 2.542 24,192,394 +0.04(+1.63%)
May 07, 2019 2.501 2.533 2.468 2.501 15,635,970 -0.01(-0.33%)
May 06, 2019 2.492 2.547 2.484 2.509 6,312,010 +0.00(+0.00%)
May 03, 2019 2.517 2.558 2.492 2.509 9,178,958 +0.02(+0.66%)
May 02, 2019 2.509 2.524 2.452 2.492 10,483,572 -0.01(-0.33%)
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.