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 )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2014 3.794 3.843 3.712 3.769 9,475,807 -0.02(-0.43%)
Jan 30, 2014 3.741 3.827 3.720 3.786 10,040,415 -0.06(-1.50%)
Jan 29, 2014 3.835 3.852 3.736 3.843 8,987,725 +0.07(+1.97%)
Jan 28, 2014 3.728 3.786 3.683 3.769 7,847,178 +0.07(+2.00%)
Jan 27, 2014 3.778 3.794 3.695 3.695 11,035,204 -0.13(-3.44%)
Jan 24, 2014 3.942 3.959 3.753 3.827 14,713,561 -0.07(-1.69%)
Jan 23, 2014 3.868 3.942 3.856 3.893 11,078,554 +0.08(+2.16%)
Jan 22, 2014 3.959 3.967 3.778 3.810 12,003,034 -0.14(-3.54%)
Jan 21, 2014 3.885 4.000 3.835 3.950 11,278,962 +0.05(+1.27%)
Jan 17, 2014 3.778 3.901 3.901 3.901 15,829,384 +0.16(+4.41%)
Jan 16, 2014 3.753 3.761 3.687 3.736 6,821,574 +0.03(+0.89%)
Jan 15, 2014 3.671 3.741 3.671 3.703 8,205,376 +0.03(+0.90%)
Jan 14, 2014 3.720 3.827 3.666 3.671 11,162,081 -0.10(-2.62%)
Jan 13, 2014 3.728 3.769 3.662 3.769 18,740,112 +0.07(+1.78%)
Jan 10, 2014 3.695 3.728 3.662 3.703 13,909,193 +0.05(+1.35%)
Jan 09, 2014 3.720 3.720 3.629 3.654 12,409,710 -0.09(-2.42%)
Jan 08, 2014 3.712 3.778 3.687 3.745 10,504,072 -0.03(-0.87%)
Jan 07, 2014 3.745 3.778 3.703 3.778 7,379,749 -0.01(-0.22%)
Jan 06, 2014 3.753 3.810 3.736 3.786 8,330,801 +0.07(+2.00%)
Jan 03, 2014 3.720 3.802 3.703 3.712 13,471,879 +0.02(+0.67%)
Jan 02, 2014 3.662 3.728 3.654 3.687 14,868,839 +0.08(+2.28%)
Dec 31, 2013 3.490 3.605 3.605 3.605 19,703,284 +0.08(+2.34%)
Dec 30, 2013 3.596 3.613 3.514 3.522 13,518,233 -0.10(-2.73%)
Dec 27, 2013 3.621 3.638 3.572 3.621 18,660,996 +0.03(+0.92%)
Dec 26, 2013 3.646 3.679 3.514 3.588 8,612,108 -0.02(-0.46%)
Dec 24, 2013 3.539 3.621 3.531 3.605 8,879,767 +0.07(+1.86%)
Dec 23, 2013 3.527 3.564 3.514 3.539 15,607,968 +0.02(+0.47%)
Dec 20, 2013 3.638 3.654 3.490 3.522 28,758,338 -0.11(-2.95%)
Dec 19, 2013 3.646 3.662 3.613 3.629 17,195,602 -0.07(-2.00%)
Dec 18, 2013 3.753 3.852 3.671 3.703 16,271,283 -0.08(-2.17%)
Dec 17, 2013 3.769 3.819 3.736 3.786 7,036,168 -0.02(-0.65%)
Dec 16, 2013 3.794 3.827 3.761 3.810 12,720,201 +0.03(+0.87%)
Dec 13, 2013 3.819 3.868 3.761 3.778 7,250,770 -0.01(-0.22%)
Dec 12, 2013 3.712 3.827 3.687 3.786 10,698,367 +0.00(+0.00%)
Dec 11, 2013 3.967 4.016 3.769 3.786 12,913,437 -0.20(-4.96%)
Dec 10, 2013 3.872 3.992 3.864 3.983 12,870,247 +0.21(+5.68%)
Dec 09, 2013 3.745 3.802 3.745 3.769 11,142,697 +0.03(+0.88%)
Dec 06, 2013 3.819 3.868 3.728 3.736 7,073,474 -0.02(-0.44%)
Dec 05, 2013 3.728 3.852 3.703 3.753 8,858,219 -0.05(-1.30%)
Dec 04, 2013 3.745 3.876 3.703 3.802 13,521,656 +0.09(+2.44%)
Dec 03, 2013 3.728 3.761 3.695 3.712 11,252,133 -0.01(-0.22%)
Dec 02, 2013 3.802 3.831 3.712 3.720 10,343,881 -0.16(-4.03%)
Nov 29, 2013 3.893 3.934 3.860 3.876 5,002,375 +0.05(+1.29%)
Nov 27, 2013 3.860 3.893 3.786 3.827 6,562,704 +0.01(+0.22%)
Nov 26, 2013 3.852 3.901 3.790 3.819 8,296,843 -0.06(-1.49%)
Nov 25, 2013 3.798 3.909 3.745 3.876 11,820,657 +0.02(+0.64%)
Nov 22, 2013 3.876 3.926 3.827 3.852 7,610,291 +0.01(+0.21%)
Nov 21, 2013 3.868 3.893 3.786 3.843 14,483,956 -0.07(-1.68%)
Nov 20, 2013 4.016 4.111 3.839 3.909 14,195,038 -0.16(-4.04%)
Nov 19, 2013 4.024 4.099 4.024 4.074 5,703,939 +0.02(+0.61%)
Nov 18, 2013 4.189 4.197 4.008 4.049 10,566,489 -0.15(-3.53%)
Nov 15, 2013 4.263 4.288 4.189 4.197 8,957,674 -0.05(-1.16%)
Nov 14, 2013 4.197 4.263 4.156 4.247 16,091,859 +0.21(+5.31%)
Nov 12, 2013 4.016 4.082 4.006 4.033 7,373,156 -0.03(-0.81%)
Nov 11, 2013 4.016 4.074 3.959 4.066 7,982,072 +0.01(+0.20%)
Nov 08, 2013 3.983 4.057 3.913 4.057 10,650,241 +0.03(+0.82%)
Nov 07, 2013 4.074 4.156 4.008 4.024 10,352,179 -0.13(-3.17%)
Nov 06, 2013 4.123 4.173 4.099 4.156 7,484,374 +0.11(+2.64%)
Nov 05, 2013 4.099 4.152 4.016 4.049 8,253,448 -0.07(-1.80%)
Nov 04, 2013 3.992 4.148 3.967 4.123 10,928,570 +0.16(+3.94%)
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.