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 )

7.970 +0.090 (+1.14%)
Streaming Delayed Price Updated: 3:27 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 (%)
Sep 27, 2013 4.176 4.217 4.045 4.086 7,469,338 -0.02(-0.60%)
Sep 26, 2013 4.159 4.208 4.061 4.110 8,979,442 -0.07(-1.57%)
Sep 25, 2013 4.118 4.274 4.098 4.176 13,868,849 +0.10(+2.41%)
Sep 24, 2013 4.143 4.184 4.077 4.077 22,562,666 -0.11(-2.54%)
Sep 23, 2013 4.208 4.323 4.159 4.184 17,719,254 -0.07(-1.54%)
Sep 20, 2013 4.470 4.479 4.217 4.249 25,955,076 -0.29(-6.49%)
Sep 19, 2013 4.708 4.732 4.463 4.544 18,230,414 -0.13(-2.80%)
Sep 18, 2013 4.266 4.741 4.241 4.675 26,549,162 +0.37(+8.56%)
Sep 17, 2013 4.266 4.315 4.225 4.307 9,030,700 +0.06(+1.35%)
Sep 16, 2013 4.278 4.364 4.245 4.249 13,786,674 +0.01(+0.19%)
Sep 13, 2013 4.143 4.257 4.135 4.241 11,021,027 +0.06(+1.37%)
Sep 12, 2013 4.266 4.356 4.184 4.184 13,186,544 -0.26(-5.89%)
Sep 11, 2013 4.405 4.446 4.315 4.446 11,826,103 +0.07(+1.50%)
Sep 10, 2013 4.421 4.454 4.380 4.380 12,808,282 -0.12(-2.73%)
Sep 09, 2013 4.544 4.573 4.462 4.503 8,548,687 -0.03(-0.72%)
Sep 06, 2013 4.560 4.601 4.495 4.536 10,266,663 +0.08(+1.84%)
Sep 05, 2013 4.519 4.560 4.438 4.454 11,493,929 -0.13(-2.86%)
Sep 04, 2013 4.495 4.601 4.462 4.585 9,619,157 +0.02(+0.54%)
Sep 03, 2013 4.601 4.634 4.495 4.560 12,212,048 +0.06(+1.27%)
Aug 30, 2013 4.413 4.601 4.364 4.503 15,043,030 -0.01(-0.18%)
Aug 29, 2013 4.495 4.569 4.323 4.511 21,902,438 +0.01(+0.18%)
Aug 28, 2013 4.642 4.749 4.462 4.503 21,585,816 -0.11(-2.48%)
Aug 27, 2013 4.962 5.011 4.601 4.618 24,115,028 -0.21(-4.41%)
Aug 26, 2013 4.822 4.912 4.716 4.831 14,195,854 +0.05(+1.03%)
Aug 23, 2013 4.642 4.839 4.604 4.781 13,489,983 +0.14(+3.00%)
Aug 22, 2013 4.634 4.814 4.560 4.642 15,089,672 +0.10(+2.16%)
Aug 21, 2013 4.790 4.790 4.528 4.544 18,482,994 -0.29(-6.09%)
Aug 20, 2013 4.691 4.880 4.667 4.839 19,617,394 +0.16(+3.50%)
Aug 19, 2013 4.921 4.921 4.650 4.675 15,973,708 -0.17(-3.55%)
Aug 16, 2013 5.027 5.101 4.798 4.847 20,403,058 -0.11(-2.31%)
Aug 15, 2013 4.700 5.003 4.634 4.962 20,844,918 +0.23(+4.84%)
Aug 14, 2013 4.446 4.765 4.429 4.732 18,551,714 +0.32(+7.24%)
Aug 13, 2013 4.560 4.581 4.382 4.413 12,149,199 -0.15(-3.23%)
Aug 12, 2013 4.454 4.634 4.454 4.560 15,985,809 +0.27(+6.30%)
Aug 09, 2013 4.257 4.380 4.208 4.290 21,879,876 +0.01(+0.19%)
Aug 08, 2013 4.094 4.294 4.077 4.282 21,821,250 +0.25(+6.09%)
Aug 07, 2013 4.036 4.143 4.012 4.036 10,064,172 -0.02(-0.60%)
Aug 06, 2013 4.192 4.192 4.053 4.061 17,304,012 -0.11(-2.75%)
Aug 05, 2013 4.192 4.249 4.176 4.176 7,165,472 +0.00(+0.00%)
Aug 02, 2013 4.233 4.307 4.160 4.176 12,114,212 -0.02(-0.39%)
Aug 01, 2013 4.331 4.348 4.102 4.192 19,508,276 -0.09(-2.10%)
Jul 31, 2013 4.331 4.438 4.208 4.282 15,144,358 -0.02(-0.57%)
Jul 30, 2013 4.388 4.413 4.233 4.307 10,735,105 -0.08(-1.87%)
Jul 29, 2013 4.438 4.495 4.388 4.388 7,251,886 -0.09(-2.01%)
Jul 26, 2013 4.348 4.487 4.298 4.479 8,708,333 +0.08(+1.86%)
Jul 25, 2013 4.356 4.508 4.348 4.397 14,364,944 +0.01(+0.19%)
Jul 24, 2013 4.593 4.610 4.298 4.388 14,715,473 -0.25(-5.47%)
Jul 23, 2013 4.528 4.667 4.470 4.642 17,227,360 +0.08(+1.80%)
Jul 22, 2013 4.454 4.601 4.356 4.560 18,964,130 +0.35(+8.37%)
Jul 19, 2013 4.069 4.241 4.020 4.208 9,124,203 +0.19(+4.68%)
Jul 18, 2013 4.086 4.143 3.987 4.020 6,727,254 -0.06(-1.41%)
Jul 17, 2013 4.233 4.372 4.053 4.077 10,138,640 -0.10(-2.35%)
Jul 16, 2013 3.955 4.184 3.922 4.176 12,738,414 +0.25(+6.47%)
Jul 15, 2013 3.963 4.020 3.922 3.922 7,326,643 -0.05(-1.24%)
Jul 12, 2013 4.028 4.045 3.930 3.971 6,264,377 -0.08(-2.02%)
Jul 11, 2013 4.020 4.053 3.930 4.053 11,802,187 +0.27(+7.14%)
Jul 10, 2013 3.774 3.881 3.725 3.783 15,151,684 +0.02(+0.65%)
Jul 09, 2013 3.873 3.774 3.725 3.758 13,736,835 -0.01(-0.22%)
Jul 08, 2013 3.930 3.946 3.758 3.766 10,129,107 -0.12(-3.16%)
Jul 05, 2013 3.987 4.004 3.791 3.889 14,025,331 -0.25(-6.13%)
Jul 03, 2013 4.053 4.151 4.028 4.143 7,051,016 +0.13(+3.27%)
Jul 02, 2013 4.143 4.192 3.963 4.012 13,030,151 -0.16(-3.92%)
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.