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 )

7.701 -0.389 (-4.81%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jul 29, 2022 3.036 3.080 2.929 3.036 23,549,886 +0.04(+1.19%)
Jul 28, 2022 2.911 3.000 2.836 3.000 38,919,956 +0.12(+4.33%)
Jul 27, 2022 2.796 2.885 2.756 2.876 20,882,380 +0.11(+3.86%)
Jul 26, 2022 2.796 2.845 2.742 2.769 23,819,844 -0.02(-0.64%)
Jul 25, 2022 2.911 2.911 2.751 2.787 26,207,840 -0.11(-3.69%)
Jul 22, 2022 2.947 3.063 2.885 2.894 27,660,298 +0.00(+0.00%)
Jul 21, 2022 2.867 2.938 2.822 2.894 21,080,932 +0.03(+0.93%)
Jul 20, 2022 2.920 2.956 2.858 2.867 17,500,898 -0.05(-1.83%)
Jul 19, 2022 2.902 2.965 2.858 2.920 22,457,086 +0.06(+2.18%)
Jul 18, 2022 2.813 2.902 2.787 2.858 29,891,174 +0.11(+3.88%)
Jul 15, 2022 2.840 2.840 2.671 2.751 22,976,928 -0.04(-1.28%)
Jul 14, 2022 2.867 2.867 2.707 2.787 34,889,448 -0.20(-6.57%)
Jul 13, 2022 2.867 3.072 2.867 2.983 21,625,110 +0.08(+2.76%)
Jul 12, 2022 2.956 2.991 2.858 2.902 14,621,252 -0.06(-2.10%)
Jul 11, 2022 2.947 3.045 2.911 2.965 11,972,345 -0.02(-0.60%)
Jul 08, 2022 3.009 3.045 2.929 2.983 19,343,062 -0.04(-1.18%)
Jul 07, 2022 2.991 3.089 2.965 3.018 19,373,852 +0.04(+1.50%)
Jul 06, 2022 3.009 3.018 2.867 2.974 23,732,154 -0.01(-0.30%)
Jul 05, 2022 3.196 3.223 2.898 2.983 34,786,032 -0.31(-9.46%)
Jul 01, 2022 3.161 3.316 3.116 3.294 20,265,726 +0.11(+3.35%)
Jun 30, 2022 3.303 3.330 3.161 3.187 21,179,010 -0.15(-4.53%)
Jun 29, 2022 3.419 3.419 3.267 3.339 19,678,276 -0.05(-1.57%)
Jun 28, 2022 3.659 3.686 3.383 3.392 28,541,050 -0.26(-7.07%)
Jun 27, 2022 3.597 3.650 3.517 3.650 18,003,712 +0.09(+2.50%)
Jun 24, 2022 3.535 3.579 3.410 3.561 24,907,616 +0.03(+0.76%)
Jun 23, 2022 3.713 3.735 3.517 3.535 28,841,180 -0.19(-5.02%)
Jun 22, 2022 3.748 3.855 3.695 3.722 19,994,980 -0.02(-0.48%)
Jun 21, 2022 3.615 3.824 3.606 3.739 28,444,272 +0.09(+2.44%)
Jun 17, 2022 3.668 3.753 3.575 3.650 109,155,512 -0.04(-0.97%)
Jun 16, 2022 3.615 3.744 3.526 3.686 50,249,608 +0.01(+0.24%)
Jun 15, 2022 3.677 3.784 3.548 3.677 46,222,292 +0.04(+1.23%)
Jun 14, 2022 3.793 3.793 3.552 3.632 42,507,308 -0.14(-3.77%)
Jun 13, 2022 3.926 3.980 3.766 3.775 45,688,504 -0.26(-6.40%)
Jun 10, 2022 3.775 4.069 3.722 4.033 18,415,800 +0.19(+4.86%)
Jun 09, 2022 3.971 3.980 3.846 3.846 19,023,154 -0.16(-4.00%)
Jun 08, 2022 3.998 4.042 3.944 4.006 14,662,671 -0.01(-0.22%)
Jun 07, 2022 3.962 4.020 3.935 4.015 8,531,336 +0.03(+0.67%)
Jun 06, 2022 4.104 4.104 3.935 3.989 15,446,698 -0.06(-1.54%)
Jun 03, 2022 4.122 4.171 4.024 4.051 20,989,514 -0.12(-2.99%)
Jun 02, 2022 3.998 4.211 3.998 4.176 16,099,603 +0.23(+5.87%)
Jun 01, 2022 4.024 4.033 3.900 3.944 12,858,753 -0.00(-0.05%)
May 31, 2022 3.972 4.060 3.893 3.946 17,410,386 -0.04(-1.10%)
May 27, 2022 4.078 4.095 3.974 3.990 12,443,888 -0.04(-0.87%)
May 26, 2022 3.999 4.067 3.964 4.025 16,212,072 +0.01(+0.22%)
May 25, 2022 3.972 4.069 3.942 4.016 21,158,248 -0.04(-0.87%)
May 24, 2022 3.955 4.078 3.937 4.051 16,482,026 +0.10(+2.44%)
May 23, 2022 4.034 4.069 3.911 3.955 9,121,334 +0.01(+0.22%)
May 20, 2022 3.990 4.029 3.852 3.946 17,326,176 -0.01(-0.22%)
May 19, 2022 3.867 3.999 3.841 3.955 25,757,306 +0.18(+4.88%)
May 18, 2022 3.779 3.850 3.709 3.771 22,937,560 -0.06(-1.60%)
May 17, 2022 3.823 3.885 3.753 3.832 18,166,048 +0.08(+2.10%)
May 16, 2022 3.639 3.797 3.639 3.753 21,463,322 +0.11(+2.88%)
May 13, 2022 3.534 3.657 3.437 3.648 36,866,944 +0.09(+2.46%)
May 12, 2022 3.709 3.718 3.455 3.560 33,257,776 -0.23(-6.02%)
May 11, 2022 4.016 4.064 3.736 3.788 34,210,036 -0.22(-5.47%)
May 10, 2022 4.069 4.095 3.904 4.007 29,889,520 -0.02(-0.44%)
May 09, 2022 4.183 4.218 3.990 4.025 25,285,674 -0.29(-6.71%)
May 06, 2022 4.349 4.376 4.262 4.314 17,759,026 -0.07(-1.60%)
May 05, 2022 4.569 4.569 4.297 4.385 23,666,898 -0.16(-3.47%)
May 04, 2022 4.428 4.551 4.358 4.542 19,008,056 +0.11(+2.57%)
May 03, 2022 4.385 4.499 4.358 4.428 17,577,892 +0.06(+1.41%)
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.