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 )

7.355 -0.025 (-0.34%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 14, 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, 2017 3.602 3.742 3.578 3.733 16,416,503 +0.16(+4.35%)
Aug 30, 2017 3.602 3.647 3.562 3.578 16,405,040 -0.03(-0.91%)
Aug 29, 2017 3.684 3.709 3.553 3.611 29,348,904 +0.01(+0.23%)
Aug 28, 2017 3.521 3.602 3.480 3.602 14,564,997 +0.12(+3.53%)
Aug 25, 2017 3.488 3.516 3.426 3.480 8,491,502 +0.01(+0.24%)
Aug 24, 2017 3.447 3.492 3.439 3.471 6,776,403 +0.00(+0.00%)
Aug 23, 2017 3.439 3.471 3.409 3.471 8,417,888 +0.05(+1.44%)
Aug 22, 2017 3.480 3.504 3.414 3.422 10,349,316 -0.08(-2.34%)
Aug 21, 2017 3.488 3.545 3.484 3.504 9,709,904 +0.02(+0.71%)
Aug 18, 2017 3.627 3.684 3.455 3.480 17,482,334 -0.10(-2.75%)
Aug 17, 2017 3.602 3.624 3.545 3.578 9,179,105 -0.01(-0.23%)
Aug 16, 2017 3.422 3.627 3.422 3.586 18,172,816 +0.17(+5.04%)
Aug 15, 2017 3.357 3.447 3.349 3.414 8,491,683 +0.00(+0.00%)
Aug 14, 2017 3.373 3.447 3.357 3.414 11,127,503 -0.01(-0.24%)
Aug 11, 2017 3.488 3.529 3.402 3.422 20,283,544 -0.06(-1.65%)
Aug 10, 2017 3.496 3.512 3.455 3.480 10,203,409 +0.05(+1.43%)
Aug 09, 2017 3.463 3.529 3.406 3.431 19,118,002 +0.05(+1.45%)
Aug 08, 2017 3.422 3.455 3.349 3.381 14,900,707 +0.00(+0.00%)
Aug 07, 2017 3.398 3.463 3.365 3.381 10,392,358 -0.04(-1.20%)
Aug 04, 2017 3.504 3.525 3.357 3.422 19,846,360 -0.11(-3.24%)
Aug 03, 2017 3.496 3.643 3.431 3.537 20,603,408 +0.16(+4.85%)
Aug 02, 2017 3.349 3.463 3.332 3.373 18,866,724 +0.00(+0.00%)
Aug 01, 2017 3.373 3.422 3.324 3.373 11,075,372 +0.00(+0.00%)
Jul 31, 2017 3.447 3.467 3.365 3.373 13,694,682 -0.07(-2.14%)
Jul 28, 2017 3.414 3.480 3.390 3.447 12,261,298 +0.07(+2.18%)
Jul 27, 2017 3.562 3.562 3.357 3.373 18,976,924 -0.12(-3.51%)
Jul 26, 2017 3.349 3.557 3.340 3.496 16,698,027 +0.13(+3.89%)
Jul 25, 2017 3.373 3.422 3.332 3.365 14,296,932 -0.01(-0.24%)
Jul 24, 2017 3.480 3.480 3.340 3.373 7,867,298 -0.08(-2.37%)
Jul 21, 2017 3.422 3.471 3.398 3.455 12,906,862 +0.06(+1.69%)
Jul 20, 2017 3.373 3.439 3.365 3.398 9,785,933 +0.02(+0.48%)
Jul 19, 2017 3.349 3.406 3.308 3.381 8,270,266 +0.06(+1.72%)
Jul 18, 2017 3.324 3.365 3.287 3.324 9,924,591 +0.06(+1.75%)
Jul 17, 2017 3.250 3.300 3.226 3.267 6,503,871 +0.07(+2.31%)
Jul 14, 2017 3.193 3.250 3.185 3.193 12,378,353 +0.07(+2.36%)
Jul 13, 2017 3.169 3.201 3.091 3.119 13,445,627 -0.07(-2.31%)
Jul 12, 2017 3.300 3.316 3.185 3.193 15,482,408 -0.07(-2.26%)
Jul 11, 2017 3.267 3.275 3.197 3.267 8,129,268 -0.02(-0.50%)
Jul 10, 2017 3.119 3.283 3.078 3.283 11,998,522 +0.14(+4.43%)
Jul 07, 2017 3.177 3.185 3.054 3.144 15,487,737 -0.06(-1.79%)
Jul 06, 2017 3.234 3.242 3.177 3.201 9,231,879 -0.04(-1.26%)
Jul 05, 2017 3.226 3.267 3.169 3.242 18,320,792 -0.01(-0.25%)
Jul 03, 2017 3.250 3.283 3.234 3.250 4,599,885 -0.08(-2.46%)
Jun 30, 2017 3.291 3.373 3.263 3.332 10,743,888 +0.06(+1.75%)
Jun 29, 2017 3.324 3.365 3.267 3.275 16,110,474 -0.09(-2.68%)
Jun 28, 2017 3.414 3.431 3.324 3.365 10,687,763 -0.01(-0.24%)
Jun 27, 2017 3.504 3.521 3.365 3.373 9,438,560 -0.10(-2.83%)
Jun 26, 2017 3.422 3.512 3.406 3.471 9,453,390 +0.00(+0.00%)
Jun 23, 2017 3.390 3.480 3.365 3.471 11,059,539 +0.10(+2.91%)
Jun 22, 2017 3.373 3.398 3.328 3.373 10,600,843 +0.07(+2.23%)
Jun 21, 2017 3.234 3.332 3.218 3.300 12,286,125 +0.06(+1.77%)
Jun 20, 2017 3.283 3.340 3.209 3.242 12,254,057 -0.07(-1.98%)
Jun 19, 2017 3.324 3.365 3.291 3.308 9,831,966 -0.04(-1.22%)
Jun 16, 2017 3.381 3.406 3.332 3.349 18,206,428 +0.00(+0.00%)
Jun 15, 2017 3.349 3.369 3.300 3.349 11,412,918 -0.03(-0.97%)
Jun 14, 2017 3.578 3.611 3.353 3.381 19,115,274 -0.11(-3.28%)
Jun 13, 2017 3.512 3.537 3.447 3.496 15,274,542 -0.02(-0.70%)
Jun 12, 2017 3.537 3.611 3.496 3.521 13,571,646 -0.02(-0.69%)
Jun 09, 2017 3.578 3.619 3.521 3.545 16,229,438 -0.10(-2.70%)
Jun 08, 2017 3.733 3.758 3.562 3.643 22,073,470 -0.16(-4.09%)
Jun 07, 2017 3.733 3.815 3.684 3.799 23,238,430 +0.01(+0.22%)
Jun 06, 2017 3.545 3.791 3.529 3.791 27,626,242 +0.32(+9.20%)
Jun 05, 2017 3.529 3.545 3.431 3.471 14,028,518 -0.06(-1.62%)
Jun 02, 2017 3.570 3.586 3.521 3.529 11,819,752 +0.00(+0.00%)
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.