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 (%)
Aug 31, 2021 5.122 5.191 5.088 5.174 12,020,534 +0.07(+1.35%)
Aug 30, 2021 5.208 5.234 5.071 5.105 10,850,919 -0.09(-1.82%)
Aug 27, 2021 5.028 5.251 4.993 5.200 10,858,361 +0.18(+3.60%)
Aug 26, 2021 4.985 5.071 4.968 5.019 7,534,334 -0.01(-0.17%)
Aug 25, 2021 5.071 5.071 4.968 5.028 8,263,349 -0.09(-1.85%)
Aug 24, 2021 5.122 5.157 5.071 5.122 6,830,180 +0.03(+0.51%)
Aug 23, 2021 5.011 5.131 4.959 5.096 13,027,444 +0.19(+3.85%)
Aug 20, 2021 4.864 4.950 4.831 4.907 9,520,176 +0.03(+0.71%)
Aug 19, 2021 4.968 4.968 4.851 4.873 11,713,171 -0.10(-2.07%)
Aug 18, 2021 5.114 5.114 4.916 4.976 17,018,700 -0.09(-1.72%)
Aug 17, 2021 5.072 5.131 5.013 5.064 11,722,224 -0.03(-0.67%)
Aug 16, 2021 5.157 5.208 5.038 5.097 14,173,986 -0.07(-1.32%)
Aug 13, 2021 5.097 5.182 5.068 5.165 15,472,522 +0.13(+2.53%)
Aug 12, 2021 5.080 5.085 4.962 5.038 11,969,554 -0.08(-1.49%)
Aug 11, 2021 5.080 5.157 5.074 5.114 11,479,205 +0.10(+2.03%)
Aug 10, 2021 5.123 5.140 4.979 5.013 18,734,956 -0.11(-2.16%)
Aug 09, 2021 5.165 5.238 5.097 5.123 12,961,208 -0.14(-2.58%)
Aug 06, 2021 5.276 5.310 5.178 5.259 12,789,916 -0.14(-2.52%)
Aug 05, 2021 5.480 5.510 5.378 5.395 9,726,138 -0.12(-2.16%)
Aug 04, 2021 5.616 5.692 5.505 5.514 12,297,438 -0.03(-0.46%)
Aug 03, 2021 5.514 5.569 5.480 5.539 8,002,274 +0.02(+0.31%)
Aug 02, 2021 5.539 5.565 5.450 5.522 9,927,217 -0.05(-0.91%)
Jul 30, 2021 5.505 5.624 5.488 5.573 11,226,016 +0.02(+0.31%)
Jul 29, 2021 5.446 5.675 5.429 5.556 26,869,124 +0.23(+4.31%)
Jul 28, 2021 5.216 5.335 5.191 5.327 15,281,893 +0.10(+1.95%)
Jul 27, 2021 5.242 5.250 5.165 5.225 14,806,915 -0.03(-0.49%)
Jul 26, 2021 5.199 5.335 5.191 5.250 11,658,896 +0.05(+0.98%)
Jul 23, 2021 5.199 5.250 5.140 5.199 21,226,804 +0.01(+0.16%)
Jul 22, 2021 5.233 5.259 5.080 5.191 18,112,592 -0.03(-0.65%)
Jul 21, 2021 5.148 5.272 5.097 5.225 13,749,508 +0.06(+1.15%)
Jul 20, 2021 5.233 5.301 5.123 5.165 15,587,877 -0.01(-0.16%)
Jul 19, 2021 5.208 5.242 5.080 5.174 18,264,438 -0.09(-1.77%)
Jul 16, 2021 5.446 5.471 5.250 5.267 14,789,956 -0.22(-4.02%)
Jul 15, 2021 5.437 5.488 5.365 5.488 12,059,442 +0.07(+1.25%)
Jul 14, 2021 5.437 5.548 5.386 5.420 13,245,275 +0.08(+1.59%)
Jul 13, 2021 5.267 5.471 5.267 5.335 17,601,948 +0.08(+1.45%)
Jul 12, 2021 5.344 5.352 5.250 5.259 17,878,612 -0.09(-1.75%)
Jul 09, 2021 5.293 5.412 5.293 5.352 25,941,688 +0.08(+1.61%)
Jul 08, 2021 5.514 5.582 5.233 5.267 32,562,622 -0.22(-4.02%)
Jul 07, 2021 5.565 5.565 5.412 5.488 12,529,879 -0.03(-0.46%)
Jul 06, 2021 5.573 5.616 5.446 5.514 15,666,930 +0.04(+0.78%)
Jul 02, 2021 5.488 5.565 5.433 5.471 12,695,883 +0.07(+1.26%)
Jul 01, 2021 5.488 5.493 5.361 5.403 7,479,778 +0.01(+0.16%)
Jun 30, 2021 5.327 5.454 5.314 5.395 11,662,129 +0.06(+1.11%)
Jun 29, 2021 5.276 5.412 5.225 5.335 13,335,282 -0.03(-0.63%)
Jun 28, 2021 5.429 5.467 5.310 5.369 14,439,114 -0.05(-0.94%)
Jun 25, 2021 5.582 5.590 5.378 5.420 16,283,007 -0.07(-1.24%)
Jun 24, 2021 5.480 5.556 5.454 5.488 17,865,504 +0.08(+1.57%)
Jun 23, 2021 5.522 5.552 5.403 5.403 21,659,756 +0.00(+0.00%)
Jun 22, 2021 5.369 5.416 5.182 5.403 40,173,192 -0.12(-2.15%)
Jun 21, 2021 5.548 5.590 5.437 5.522 18,171,342 +0.07(+1.25%)
Jun 18, 2021 5.726 5.726 5.454 5.454 25,726,664 -0.22(-3.89%)
Jun 17, 2021 5.811 5.854 5.607 5.675 35,554,432 -0.37(-6.05%)
Jun 16, 2021 6.440 6.448 6.024 6.041 34,366,200 -0.47(-7.18%)
Jun 15, 2021 6.576 6.618 6.470 6.508 7,723,084 -0.08(-1.29%)
Jun 14, 2021 6.533 6.627 6.482 6.593 8,194,432 -0.04(-0.64%)
Jun 11, 2021 6.703 6.780 6.627 6.635 9,111,093 -0.13(-1.88%)
Jun 10, 2021 6.610 6.771 6.567 6.763 11,159,930 +0.16(+2.45%)
Jun 09, 2021 6.669 6.720 6.601 6.601 6,649,981 -0.02(-0.26%)
Jun 08, 2021 6.771 6.780 6.610 6.618 11,639,221 -0.17(-2.50%)
Jun 07, 2021 6.746 6.809 6.695 6.788 7,984,096 +0.01(+0.13%)
Jun 04, 2021 6.797 6.826 6.737 6.780 7,821,519 +0.08(+1.14%)
Jun 03, 2021 6.771 6.780 6.652 6.703 11,676,662 -0.24(-3.43%)
Jun 02, 2021 6.873 6.992 6.848 6.941 7,938,845 +0.09(+1.32%)
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.