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 )

7.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2023 4.229 4.275 4.193 4.266 14,257,163 +0.01(+0.22%)
Jan 30, 2023 4.348 4.385 4.257 4.257 13,569,190 -0.15(-3.34%)
Jan 27, 2023 4.422 4.431 4.339 4.404 11,768,976 -0.06(-1.24%)
Jan 26, 2023 4.468 4.505 4.385 4.459 11,613,544 -0.03(-0.61%)
Jan 25, 2023 4.394 4.496 4.376 4.486 13,172,350 +0.06(+1.24%)
Jan 24, 2023 4.339 4.431 4.137 4.431 16,795,860 +0.07(+1.69%)
Jan 23, 2023 4.312 4.362 4.266 4.358 15,092,980 +0.02(+0.42%)
Jan 20, 2023 4.284 4.364 4.257 4.339 11,925,852 +0.03(+0.64%)
Jan 19, 2023 4.165 4.330 4.128 4.312 15,443,279 +0.12(+2.85%)
Jan 18, 2023 4.312 4.349 4.192 4.192 11,965,270 -0.05(-1.08%)
Jan 17, 2023 4.358 4.367 4.215 4.238 14,825,805 -0.12(-2.74%)
Jan 13, 2023 4.284 4.394 4.266 4.358 18,079,054 +0.07(+1.72%)
Jan 12, 2023 4.293 4.312 4.183 4.284 18,609,822 +0.09(+2.19%)
Jan 11, 2023 4.247 4.275 4.183 4.192 14,246,875 -0.05(-1.08%)
Jan 10, 2023 4.165 4.247 4.137 4.238 30,089,126 +0.08(+1.99%)
Jan 09, 2023 4.257 4.275 4.146 4.155 14,533,161 -0.05(-1.09%)
Jan 06, 2023 4.109 4.220 4.045 4.201 21,539,958 +0.12(+2.93%)
Jan 05, 2023 4.082 4.096 4.013 4.082 19,341,874 -0.08(-1.99%)
Jan 04, 2023 4.008 4.192 3.990 4.165 29,875,432 +0.24(+6.09%)
Jan 03, 2023 3.815 4.018 3.815 3.926 17,670,310 +0.17(+4.40%)
Dec 30, 2022 3.797 3.801 3.714 3.760 7,380,496 -0.05(-1.21%)
Dec 29, 2022 3.788 3.843 3.788 3.806 8,275,069 +0.04(+0.98%)
Dec 28, 2022 3.861 3.889 3.742 3.769 9,913,594 -0.13(-3.30%)
Dec 27, 2022 3.852 3.944 3.824 3.898 11,893,951 +0.06(+1.68%)
Dec 23, 2022 3.824 3.880 3.751 3.834 9,112,901 +0.02(+0.48%)
Dec 22, 2022 3.834 3.834 3.714 3.815 12,520,273 -0.06(-1.66%)
Dec 21, 2022 3.898 3.912 3.861 3.880 11,258,383 +0.03(+0.72%)
Dec 20, 2022 3.778 3.889 3.769 3.852 13,701,303 +0.15(+3.97%)
Dec 19, 2022 3.788 3.806 3.696 3.705 10,272,325 -0.06(-1.47%)
Dec 16, 2022 3.751 3.806 3.705 3.760 25,311,992 +0.02(+0.49%)
Dec 15, 2022 3.834 3.857 3.733 3.742 19,513,284 -0.18(-4.68%)
Dec 14, 2022 3.972 3.990 3.852 3.926 14,509,184 -0.06(-1.61%)
Dec 13, 2022 4.054 4.123 3.935 3.990 15,905,178 +0.08(+2.12%)
Dec 12, 2022 3.843 3.907 3.788 3.907 16,873,746 +0.04(+0.95%)
Dec 09, 2022 3.907 4.027 3.870 3.870 12,787,387 -0.05(-1.17%)
Dec 08, 2022 3.926 3.981 3.861 3.916 16,248,267 +0.02(+0.47%)
Dec 07, 2022 3.852 3.999 3.852 3.898 16,168,589 +0.08(+2.17%)
Dec 06, 2022 3.898 3.935 3.778 3.815 14,732,689 -0.06(-1.43%)
Dec 05, 2022 3.953 3.999 3.852 3.870 17,684,458 -0.12(-3.00%)
Dec 02, 2022 3.953 4.027 3.898 3.990 14,621,225 -0.04(-0.91%)
Dec 01, 2022 3.898 4.082 3.861 4.027 36,031,060 +0.23(+6.05%)
Nov 30, 2022 3.742 3.843 3.659 3.797 22,528,340 +0.17(+4.56%)
Nov 29, 2022 3.613 3.681 3.577 3.631 14,814,571 +0.06(+1.77%)
Nov 28, 2022 3.740 3.740 3.550 3.568 15,874,676 -0.15(-4.13%)
Nov 25, 2022 3.803 3.825 3.712 3.721 8,412,656 -0.05(-1.44%)
Nov 23, 2022 3.767 3.803 3.694 3.776 18,549,608 -0.04(-0.95%)
Nov 22, 2022 3.703 3.866 3.703 3.812 17,785,764 +0.15(+4.20%)
Nov 21, 2022 3.703 3.703 3.604 3.658 14,720,687 -0.05(-1.22%)
Nov 18, 2022 3.694 3.721 3.631 3.703 15,530,637 +0.02(+0.49%)
Nov 17, 2022 3.658 3.712 3.613 3.685 16,350,653 -0.05(-1.21%)
Nov 16, 2022 3.730 3.810 3.717 3.730 16,177,698 -0.04(-0.96%)
Nov 15, 2022 3.857 3.884 3.730 3.767 29,692,752 -0.05(-1.19%)
Nov 14, 2022 3.839 3.902 3.794 3.812 19,431,504 -0.08(-2.09%)
Nov 11, 2022 3.839 3.902 3.749 3.893 31,117,242 +0.07(+1.89%)
Nov 10, 2022 3.866 4.029 3.658 3.821 35,965,124 +0.14(+3.93%)
Nov 09, 2022 3.740 3.861 3.667 3.676 25,788,194 -0.10(-2.63%)
Nov 08, 2022 3.514 3.821 3.487 3.776 47,092,964 +0.26(+7.45%)
Nov 07, 2022 3.523 3.568 3.450 3.514 18,026,522 +0.03(+0.78%)
Nov 04, 2022 3.198 3.523 3.198 3.487 44,877,432 +0.43(+14.20%)
Nov 03, 2022 3.143 3.170 3.044 3.053 21,980,348 -0.12(-3.70%)
Nov 02, 2022 3.387 3.420 3.152 3.170 22,819,162 -0.20(-5.90%)
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.