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 )

7.975 +0.095 (+1.21%)
Streaming Delayed Price Updated: 2:53 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 30, 2014 2.746 2.746 2.640 2.697 18,094,184 -0.06(-2.08%)
Sep 29, 2014 2.779 2.795 2.746 2.754 8,703,717 -0.02(-0.59%)
Sep 26, 2014 2.803 2.811 2.754 2.770 12,959,554 -0.05(-1.74%)
Sep 25, 2014 2.787 2.844 2.774 2.819 12,808,805 +0.00(+0.00%)
Sep 24, 2014 2.836 2.868 2.803 2.819 11,821,781 -0.03(-1.15%)
Sep 23, 2014 2.852 2.901 2.811 2.852 13,317,223 +0.05(+1.75%)
Sep 22, 2014 2.860 2.868 2.770 2.803 16,033,801 -0.09(-3.11%)
Sep 19, 2014 2.958 2.971 2.836 2.893 20,819,934 -0.08(-2.75%)
Sep 18, 2014 3.015 3.036 2.975 2.975 10,583,658 -0.04(-1.36%)
Sep 17, 2014 3.089 3.105 3.007 3.015 12,391,016 -0.07(-2.12%)
Sep 16, 2014 3.048 3.134 3.032 3.081 12,116,608 +0.02(+0.80%)
Sep 15, 2014 3.040 3.089 3.007 3.056 9,615,915 +0.03(+1.08%)
Sep 12, 2014 3.024 3.065 2.999 3.024 11,539,739 -0.02(-0.80%)
Sep 11, 2014 2.999 3.089 2.991 3.048 12,379,301 +0.03(+1.08%)
Sep 10, 2014 3.065 3.097 3.007 3.015 17,137,192 -0.05(-1.60%)
Sep 09, 2014 2.983 3.081 2.966 3.065 17,014,214 +0.08(+2.74%)
Sep 08, 2014 3.032 3.032 2.958 2.983 11,255,969 -0.07(-2.14%)
Sep 05, 2014 3.056 3.081 2.999 3.048 11,797,719 +0.00(+0.00%)
Sep 04, 2014 3.130 3.167 3.040 3.048 10,724,476 -0.07(-2.36%)
Sep 03, 2014 3.171 3.187 3.097 3.122 15,915,524 -0.03(-1.04%)
Sep 02, 2014 3.179 3.195 3.154 3.154 10,236,690 -0.07(-2.03%)
Aug 29, 2014 3.195 3.220 3.220 3.220 6,449,781 +0.03(+1.03%)
Aug 28, 2014 3.252 3.261 3.179 3.187 9,995,623 -0.03(-1.02%)
Aug 27, 2014 3.236 3.261 3.176 3.220 4,755,898 -0.02(-0.51%)
Aug 26, 2014 3.220 3.236 3.178 3.236 7,107,952 +0.07(+2.33%)
Aug 25, 2014 3.203 3.220 3.163 3.163 6,501,359 -0.07(-2.03%)
Aug 22, 2014 3.228 3.228 3.195 3.228 6,207,354 +0.00(+0.00%)
Aug 21, 2014 3.269 3.269 3.195 3.228 14,350,088 -0.09(-2.71%)
Aug 20, 2014 3.310 3.351 3.285 3.318 6,147,770 +0.02(+0.74%)
Aug 19, 2014 3.302 3.351 3.285 3.293 6,913,332 -0.02(-0.74%)
Aug 18, 2014 3.285 3.326 3.269 3.318 5,299,197 +0.03(+1.00%)
Aug 15, 2014 3.285 3.326 3.261 3.285 8,580,787 -0.04(-1.23%)
Aug 14, 2014 3.326 3.391 3.302 3.326 11,330,395 +0.00(+0.00%)
Aug 13, 2014 3.310 3.342 3.277 3.326 7,949,952 +0.04(+1.24%)
Aug 12, 2014 3.236 3.318 3.228 3.285 10,576,892 +0.07(+2.29%)
Aug 11, 2014 3.187 3.236 3.163 3.212 6,905,635 +0.04(+1.29%)
Aug 08, 2014 3.244 3.277 3.171 3.171 12,734,986 -0.07(-2.27%)
Aug 07, 2014 3.302 3.302 3.220 3.244 15,776,911 -0.06(-1.73%)
Aug 06, 2014 3.269 3.342 3.261 3.302 11,436,180 +0.10(+3.06%)
Aug 05, 2014 3.195 3.236 3.130 3.203 11,994,957 +0.02(+0.77%)
Aug 04, 2014 3.236 3.273 3.154 3.179 10,747,811 -0.07(-2.26%)
Aug 01, 2014 3.318 3.334 3.220 3.252 13,063,717 -0.01(-0.25%)
Jul 31, 2014 3.310 3.326 3.252 3.261 9,542,944 -0.06(-1.72%)
Jul 30, 2014 3.351 3.391 3.318 3.318 9,834,783 -0.05(-1.46%)
Jul 29, 2014 3.404 3.416 3.359 3.367 4,445,942 -0.02(-0.48%)
Jul 28, 2014 3.359 3.400 3.334 3.383 5,698,792 +0.02(+0.49%)
Jul 25, 2014 3.285 3.375 3.269 3.367 9,909,108 +0.09(+2.74%)
Jul 24, 2014 3.318 3.326 3.269 3.277 8,326,861 -0.07(-1.96%)
Jul 23, 2014 3.367 3.400 3.326 3.342 6,073,320 -0.02(-0.73%)
Jul 22, 2014 3.400 3.408 3.342 3.367 8,282,004 -0.03(-0.96%)
Jul 21, 2014 3.432 3.440 3.375 3.400 6,220,230 -0.02(-0.72%)
Jul 18, 2014 3.424 3.440 3.359 3.424 11,030,873 -0.02(-0.71%)
Jul 17, 2014 3.416 3.465 3.367 3.449 14,703,394 +0.03(+0.96%)
Jul 16, 2014 3.391 3.449 3.375 3.416 9,017,662 +0.05(+1.46%)
Jul 15, 2014 3.498 3.538 3.359 3.367 13,141,225 -0.11(-3.29%)
Jul 14, 2014 3.457 3.538 3.440 3.481 8,991,538 -0.08(-2.29%)
Jul 11, 2014 3.489 3.579 3.481 3.563 9,368,071 +0.07(+2.11%)
Jul 10, 2014 3.653 3.653 3.465 3.489 22,054,998 -0.07(-1.84%)
Jul 09, 2014 3.473 3.588 3.424 3.555 14,600,442 +0.11(+3.08%)
Jul 08, 2014 3.424 3.473 3.383 3.449 12,036,259 +0.06(+1.69%)
Jul 07, 2014 3.416 3.445 3.391 3.391 6,414,540 -0.08(-2.35%)
Jul 03, 2014 3.457 3.473 3.473 3.473 8,054,762 -0.03(-0.93%)
Jul 02, 2014 3.400 3.514 3.391 3.506 10,796,375 +0.07(+2.14%)
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.