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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 6.514 6.555 6.448 6.514 4,579,906 -0.03(-0.50%)
Mar 27, 2013 6.457 6.563 6.416 6.547 6,361,823 +0.08(+1.27%)
Mar 26, 2013 6.498 6.498 6.407 6.465 5,866,298 -0.03(-0.51%)
Mar 25, 2013 6.629 6.646 6.440 6.498 7,263,749 -0.18(-2.71%)
Mar 22, 2013 6.613 6.711 6.555 6.678 7,969,882 +0.02(+0.25%)
Mar 21, 2013 6.563 6.703 6.531 6.662 8,474,245 +0.16(+2.53%)
Mar 20, 2013 6.539 6.588 6.473 6.498 6,990,550 -0.06(-0.88%)
Mar 19, 2013 6.522 6.629 6.481 6.555 8,265,067 +0.13(+2.07%)
Mar 18, 2013 6.487 6.535 6.342 6.422 10,097,081 +0.06(+0.89%)
Mar 15, 2013 6.398 6.479 6.342 6.366 6,325,837 -0.02(-0.38%)
Mar 14, 2013 6.205 6.430 6.197 6.390 8,149,633 +0.16(+2.58%)
Mar 13, 2013 6.438 6.458 6.221 6.229 11,322,722 -0.19(-3.01%)
Mar 12, 2013 6.334 6.503 6.326 6.422 7,024,584 +0.18(+2.84%)
Mar 11, 2013 6.398 6.398 6.229 6.245 7,059,838 -0.13(-2.02%)
Mar 08, 2013 6.277 6.470 6.221 6.374 12,404,600 +0.10(+1.54%)
Mar 07, 2013 6.334 6.418 6.253 6.277 11,217,904 -0.05(-0.76%)
Mar 06, 2013 6.052 6.334 6.036 6.326 22,123,898 +0.26(+4.24%)
Mar 05, 2013 6.120 6.181 6.056 6.068 11,322,360 +0.01(+0.13%)
Mar 04, 2013 6.076 6.165 6.020 6.060 14,704,133 -0.11(-1.83%)
Mar 01, 2013 6.181 6.221 6.104 6.173 13,455,225 +0.04(+0.66%)
Feb 28, 2013 6.269 6.277 6.100 6.132 13,481,688 -0.22(-3.42%)
Feb 27, 2013 6.358 6.398 6.301 6.350 8,930,938 -0.03(-0.50%)
Feb 26, 2013 6.334 6.414 6.197 6.382 13,757,182 +0.06(+1.02%)
Feb 25, 2013 6.229 6.358 6.229 6.318 13,343,731 +0.14(+2.21%)
Feb 22, 2013 6.108 6.181 6.048 6.181 7,339,231 +0.07(+1.19%)
Feb 21, 2013 6.028 6.213 6.020 6.108 10,070,832 +0.10(+1.74%)
Feb 20, 2013 6.293 6.309 5.955 6.004 19,592,920 -0.39(-6.16%)
Feb 19, 2013 6.414 6.502 6.301 6.398 8,515,447 -0.03(-0.50%)
Feb 15, 2013 6.599 6.704 6.382 6.430 16,397,224 -0.27(-4.08%)
Feb 14, 2013 6.422 6.800 6.414 6.704 15,867,893 +0.35(+5.58%)
Feb 13, 2013 6.434 6.462 6.342 6.350 8,251,388 -0.08(-1.25%)
Feb 12, 2013 6.422 6.495 6.366 6.430 7,310,310 +0.01(+0.13%)
Feb 11, 2013 6.503 6.535 6.414 6.422 8,537,543 -0.14(-2.09%)
Feb 08, 2013 6.696 6.696 6.551 6.559 6,153,555 -0.10(-1.45%)
Feb 07, 2013 6.591 6.752 6.535 6.656 9,993,036 +0.02(+0.36%)
Feb 06, 2013 6.623 6.672 6.599 6.631 6,665,708 +0.00(+0.00%)
Feb 04, 2013 6.615 6.720 6.591 6.631 8,988,259 -0.06(-0.84%)
Feb 01, 2013 6.704 6.752 6.543 6.688 12,721,267 +0.06(+0.97%)
Jan 31, 2013 6.720 6.728 6.503 6.623 15,816,508 -0.10(-1.55%)
Jan 30, 2013 6.913 6.957 6.696 6.728 13,874,356 -0.08(-1.18%)
Jan 29, 2013 6.776 6.897 6.744 6.808 18,202,160 +0.13(+1.93%)
Jan 28, 2013 6.857 6.865 6.599 6.680 13,483,105 -0.19(-2.70%)
Jan 25, 2013 7.155 7.203 6.817 6.865 20,838,134 -0.36(-5.01%)
Jan 24, 2013 7.573 7.597 7.219 7.227 13,305,534 -0.41(-5.37%)
Jan 23, 2013 7.895 7.975 7.621 7.637 10,591,531 -0.31(-3.85%)
Jan 22, 2013 7.686 7.967 7.629 7.943 13,935,010 +0.27(+3.57%)
Jan 18, 2013 7.621 7.702 7.597 7.670 6,908,493 +0.03(+0.42%)
Jan 17, 2013 7.710 7.798 7.605 7.637 12,539,208 -0.10(-1.35%)
Jan 16, 2013 7.742 7.790 7.670 7.742 7,413,075 -0.06(-0.72%)
Jan 15, 2013 7.637 7.863 7.597 7.798 16,607,401 +0.20(+2.65%)
Jan 14, 2013 7.621 7.686 7.581 7.597 5,701,636 +0.00(+0.00%)
Jan 11, 2013 7.621 7.653 7.533 7.597 7,345,529 -0.03(-0.42%)
Jan 10, 2013 7.605 7.670 7.565 7.629 10,041,518 +0.12(+1.61%)
Jan 09, 2013 7.589 7.645 7.478 7.509 6,325,218 -0.13(-1.69%)
Jan 08, 2013 7.533 7.662 7.444 7.637 7,080,578 +0.13(+1.71%)
Jan 07, 2013 7.517 7.593 7.484 7.509 4,487,733 -0.06(-0.74%)
Jan 04, 2013 7.460 7.581 7.404 7.565 9,401,293 -0.02(-0.21%)
Jan 03, 2013 7.911 7.951 7.541 7.581 9,455,460 -0.35(-4.46%)
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.