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 )

7.420 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2012 8.134 8.206 8.006 8.070 7,653,113 -0.15(-1.85%)
Nov 29, 2012 8.302 8.367 8.134 8.222 7,621,032 -0.06(-0.68%)
Nov 28, 2012 7.910 8.294 7.902 8.278 10,855,309 +0.07(+0.88%)
Nov 27, 2012 8.246 8.423 8.198 8.206 12,314,134 -0.12(-1.44%)
Nov 26, 2012 8.054 8.359 7.926 8.326 10,259,799 +0.22(+2.77%)
Nov 23, 2012 7.966 8.142 7.886 8.102 4,004,576 +0.16(+2.02%)
Nov 21, 2012 7.678 7.966 7.646 7.942 7,281,689 +0.21(+2.69%)
Nov 20, 2012 7.662 7.806 7.606 7.734 6,193,340 +0.03(+0.42%)
Nov 19, 2012 7.798 7.846 7.654 7.702 6,945,200 +0.09(+1.16%)
Nov 16, 2012 7.430 7.622 7.366 7.614 14,134,849 +0.15(+2.04%)
Nov 15, 2012 7.686 7.726 7.438 7.462 12,462,230 -0.18(-2.41%)
Nov 14, 2012 8.014 8.038 7.614 7.646 11,992,319 -0.35(-4.40%)
Nov 13, 2012 8.062 8.134 7.978 7.998 10,782,926 -0.18(-2.25%)
Nov 12, 2012 8.238 8.262 8.094 8.182 8,738,405 -0.08(-0.97%)
Nov 09, 2012 8.174 8.334 8.158 8.262 19,840,322 +0.14(+1.78%)
Nov 08, 2012 7.862 8.206 7.798 8.118 31,962,892 +0.60(+7.99%)
Nov 07, 2012 7.542 7.582 7.190 7.518 17,693,210 +0.02(+0.32%)
Nov 06, 2012 7.478 7.558 7.406 7.494 11,980,463 +0.11(+1.52%)
Nov 05, 2012 7.542 7.582 7.382 7.382 9,155,745 -0.12(-1.60%)
Nov 02, 2012 7.854 7.862 7.446 7.502 14,731,914 -0.42(-5.35%)
Nov 01, 2012 8.014 8.022 7.902 7.926 7,551,450 -0.07(-0.90%)
Oct 31, 2012 7.926 8.062 7.886 7.998 12,021,797 +0.28(+3.63%)
Oct 26, 2012 7.822 7.718 7.718 7.718 7,942,060 -0.09(-1.13%)
Oct 25, 2012 7.926 7.950 7.718 7.806 9,282,582 +0.07(+0.93%)
Oct 24, 2012 7.982 8.006 7.710 7.734 9,474,677 -0.18(-2.23%)
Oct 23, 2012 8.038 8.062 7.910 7.910 6,962,620 -0.18(-2.18%)
Oct 19, 2012 8.046 8.150 7.934 8.086 13,393,479 -0.02(-0.20%)
Oct 18, 2012 8.262 8.342 8.086 8.102 8,841,266 -0.25(-2.97%)
Oct 17, 2012 8.318 8.415 8.170 8.351 6,297,108 +0.07(+0.87%)
Oct 16, 2012 8.238 8.351 8.206 8.278 6,503,246 +0.10(+1.27%)
Oct 15, 2012 8.086 8.174 7.974 8.174 8,518,344 +0.02(+0.29%)
Oct 12, 2012 8.278 8.326 8.118 8.150 7,375,535 -0.13(-1.55%)
Oct 11, 2012 8.471 8.503 8.230 8.278 8,510,526 -0.09(-1.05%)
Oct 10, 2012 8.230 8.535 8.134 8.367 9,970,105 +0.02(+0.29%)
Oct 09, 2012 8.567 8.671 8.318 8.342 10,669,572 -0.24(-2.80%)
Oct 08, 2012 8.583 8.687 8.423 8.583 9,186,153 -0.10(-1.11%)
Oct 05, 2012 8.823 8.871 8.623 8.679 13,227,926 -0.19(-2.17%)
Oct 04, 2012 8.471 8.963 8.447 8.871 21,047,596 +0.52(+6.23%)
Oct 03, 2012 8.431 8.551 8.318 8.351 11,976,763 -0.08(-0.95%)
Oct 02, 2012 8.471 8.527 8.326 8.431 15,482,037 +0.13(+1.54%)
Oct 01, 2012 8.318 8.367 8.262 8.302 13,027,513 +0.13(+1.57%)
Sep 28, 2012 8.078 8.238 7.958 8.174 15,708,876 +0.06(+0.69%)
Sep 27, 2012 7.950 8.126 7.846 8.118 12,060,999 +0.29(+3.68%)
Sep 26, 2012 7.662 7.942 7.566 7.830 12,680,293 +0.06(+0.72%)
Sep 25, 2012 8.078 8.102 7.726 7.774 15,647,845 -0.18(-2.31%)
Sep 24, 2012 8.134 8.214 7.938 7.958 12,979,538 -0.31(-3.78%)
Sep 21, 2012 8.375 8.439 8.222 8.270 24,371,506 +0.04(+0.49%)
Sep 20, 2012 8.246 8.254 8.078 8.230 13,804,866 -0.07(-0.87%)
Sep 19, 2012 8.238 8.302 8.078 8.302 13,771,913 +0.18(+2.27%)
Sep 18, 2012 8.166 8.230 7.983 8.118 19,588,148 +0.02(+0.29%)
Sep 17, 2012 8.261 8.277 7.959 8.094 16,020,669 -0.06(-0.78%)
Sep 14, 2012 7.944 8.388 7.904 8.158 32,562,202 +0.29(+3.74%)
Sep 13, 2012 7.546 7.991 7.459 7.864 24,789,974 +0.27(+3.56%)
Sep 12, 2012 7.570 7.697 7.336 7.594 15,554,653 +0.08(+1.06%)
Sep 11, 2012 7.642 7.705 7.467 7.515 8,051,148 +0.02(+0.21%)
Sep 10, 2012 7.681 7.729 7.467 7.499 14,844,474 -0.17(-2.28%)
Sep 07, 2012 7.443 7.777 7.427 7.673 22,518,852 +0.42(+5.81%)
Sep 06, 2012 7.149 7.268 7.038 7.252 11,391,421 +0.23(+3.28%)
Sep 05, 2012 6.998 7.070 6.865 7.022 5,112,674 -0.02(-0.34%)
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.