Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.545 +0.155 (+2.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Dec 30, 2016 2.546 2.546 2.546 0 -0.13(-4.89%)
Dec 29, 2016 2.595 2.718 2.571 2.677 22,264,636 +0.13(+5.14%)
Dec 28, 2016 2.473 2.563 2.444 2.546 13,656,174 +0.06(+2.30%)
Dec 27, 2016 2.448 2.522 2.423 2.489 8,311,837 +0.08(+3.40%)
Dec 23, 2016 2.407 2.407 2.407 0 +0.02(+1.03%)
Dec 22, 2016 2.366 2.432 2.358 2.383 12,091,635 -0.06(-2.35%)
Dec 21, 2016 2.473 2.489 2.423 2.440 7,126,294 -0.04(-1.65%)
Dec 20, 2016 2.415 2.481 2.370 2.481 14,672,199 +0.02(+0.66%)
Dec 19, 2016 2.497 2.530 2.440 2.464 33,646,000 -0.02(-0.66%)
Dec 16, 2016 2.595 2.612 2.481 2.481 54,471,280 -0.08(-3.19%)
Dec 15, 2016 2.522 2.579 2.440 2.563 27,086,178 -0.07(-2.49%)
Dec 14, 2016 2.825 2.920 2.620 2.628 27,983,302 -0.16(-5.59%)
Dec 13, 2016 2.710 2.800 2.702 2.784 17,075,076 +0.07(+2.72%)
Dec 12, 2016 2.653 2.726 2.620 2.710 15,181,581 +0.08(+3.12%)
Dec 09, 2016 2.710 2.735 2.620 2.628 16,011,251 -0.12(-4.46%)
Dec 08, 2016 2.776 2.788 2.721 2.751 13,209,896 -0.03(-1.18%)
Dec 07, 2016 2.833 2.845 2.743 2.784 13,923,844 +0.01(+0.30%)
Dec 06, 2016 2.776 2.849 2.743 2.776 11,919,596 -0.02(-0.59%)
Dec 05, 2016 2.743 2.833 2.653 2.792 18,152,140 -0.05(-1.73%)
Dec 02, 2016 2.743 2.890 2.735 2.841 13,139,933 +0.13(+4.83%)
Dec 01, 2016 2.685 2.792 2.624 2.710 18,558,272 +0.02(+0.61%)
Nov 30, 2016 2.710 2.751 2.645 2.694 15,889,521 -0.07(-2.37%)
Nov 29, 2016 2.677 2.804 2.669 2.759 13,128,764 +0.00(+0.00%)
Nov 28, 2016 2.661 2.767 2.608 2.759 19,701,498 +0.16(+6.31%)
Nov 25, 2016 2.628 2.661 2.579 2.595 7,290,315 +0.00(+0.00%)
Nov 23, 2016 2.595 2.595 2.595 0 -0.22(-7.85%)
Nov 22, 2016 2.784 2.841 2.718 2.816 15,514,437 +0.01(+0.29%)
Nov 21, 2016 2.825 2.890 2.776 2.808 15,551,046 +0.03(+1.18%)
Nov 18, 2016 2.825 2.890 2.726 2.776 18,332,526 -0.14(-4.78%)
Nov 17, 2016 3.013 3.058 2.825 2.915 24,467,052 -0.04(-1.39%)
Nov 16, 2016 2.939 2.964 2.866 2.956 15,604,542 +0.02(+0.56%)
Nov 15, 2016 2.751 2.947 2.739 2.939 18,222,124 +0.19(+6.85%)
Nov 14, 2016 2.563 2.882 2.538 2.751 26,693,872 +0.09(+3.38%)
Nov 11, 2016 2.931 2.947 2.653 2.661 23,278,600 -0.27(-9.22%)
Nov 10, 2016 3.234 3.242 2.907 2.931 24,178,736 -0.33(-10.05%)
Nov 09, 2016 3.488 3.496 3.169 3.259 21,759,980 +0.06(+1.79%)
Nov 08, 2016 3.250 3.324 3.152 3.201 19,628,632 -0.02(-0.76%)
Nov 07, 2016 3.250 3.316 3.226 3.226 12,657,992 -0.14(-4.14%)
Nov 04, 2016 3.488 3.496 3.349 3.365 18,243,936 -0.08(-2.38%)
Nov 03, 2016 3.291 3.459 3.193 3.447 18,367,910 +0.25(+7.95%)
Nov 02, 2016 3.340 3.381 3.132 3.193 23,141,644 -0.05(-1.52%)
Nov 01, 2016 3.259 3.336 3.226 3.242 14,950,869 +0.08(+2.59%)
Oct 31, 2016 3.070 3.177 3.029 3.160 11,688,139 +0.10(+3.21%)
Oct 28, 2016 3.029 3.144 2.997 3.062 16,037,801 +0.00(+0.00%)
Oct 27, 2016 3.132 3.144 3.005 3.062 16,316,615 -0.04(-1.32%)
Oct 26, 2016 3.201 3.201 3.009 3.103 17,791,556 -0.09(-2.82%)
Oct 25, 2016 3.111 3.250 3.062 3.193 25,624,344 +0.12(+4.00%)
Oct 24, 2016 3.259 3.259 2.997 3.070 27,333,454 -0.14(-4.34%)
Oct 21, 2016 3.169 3.214 3.136 3.209 18,153,748 +0.00(+0.00%)
Oct 20, 2016 3.160 3.209 3.070 3.209 13,898,093 +0.07(+2.08%)
Oct 19, 2016 3.160 3.218 3.087 3.144 21,301,356 +0.07(+2.40%)
Oct 18, 2016 3.070 3.087 3.013 3.070 14,790,923 +0.07(+2.46%)
Oct 17, 2016 2.972 3.046 2.931 2.997 15,979,197 +0.03(+1.10%)
Oct 14, 2016 3.005 3.078 2.939 2.964 17,228,144 -0.11(-3.47%)
Oct 13, 2016 3.013 3.160 2.972 3.070 19,697,964 +0.04(+1.35%)
Oct 12, 2016 2.997 3.078 2.907 3.029 22,605,586 +0.09(+3.06%)
Oct 11, 2016 2.907 2.988 2.874 2.939 17,287,986 -0.04(-1.37%)
Oct 10, 2016 2.947 3.009 2.915 2.980 17,571,920 +0.10(+3.41%)
Oct 07, 2016 3.021 3.021 2.825 2.882 21,369,600 +0.02(+0.57%)
Oct 06, 2016 2.857 2.931 2.800 2.866 22,189,036 -0.11(-3.58%)
Oct 05, 2016 3.029 3.046 2.874 2.972 22,334,294 +0.04(+1.40%)
Oct 04, 2016 3.218 3.234 2.915 2.931 36,697,528 -0.44(-13.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.