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 )

7.660 -0.430 (-5.31%)
Streaming Delayed Price Updated: 3:09 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 (%)
Aug 31, 2022 2.987 3.060 2.974 2.978 17,340,832 -0.02(-0.61%)
Aug 30, 2022 3.096 3.105 2.978 2.996 16,361,908 -0.08(-2.65%)
Aug 29, 2022 3.087 3.160 3.051 3.078 14,600,264 -0.03(-0.88%)
Aug 26, 2022 3.323 3.341 3.069 3.105 20,298,512 -0.23(-6.81%)
Aug 25, 2022 3.341 3.350 3.269 3.332 12,190,626 +0.03(+0.82%)
Aug 24, 2022 3.187 3.305 3.142 3.305 19,753,096 +0.10(+3.12%)
Aug 23, 2022 3.169 3.305 3.151 3.205 12,526,811 +0.05(+1.44%)
Aug 22, 2022 3.132 3.214 3.110 3.160 14,601,378 -0.04(-1.14%)
Aug 19, 2022 3.142 3.214 3.069 3.196 36,909,984 +0.03(+0.86%)
Aug 18, 2022 3.060 3.178 3.051 3.169 18,509,366 +0.09(+2.95%)
Aug 17, 2022 3.178 3.187 3.064 3.078 18,749,176 -0.07(-2.34%)
Aug 16, 2022 3.125 3.170 3.089 3.152 10,831,998 +0.01(+0.28%)
Aug 15, 2022 3.116 3.161 3.089 3.143 12,803,374 -0.06(-1.94%)
Aug 12, 2022 3.152 3.250 3.152 3.205 11,408,168 +0.07(+2.27%)
Aug 11, 2022 3.170 3.232 3.125 3.134 19,069,302 +0.01(+0.29%)
Aug 10, 2022 3.098 3.196 3.080 3.125 18,225,072 +0.05(+1.74%)
Aug 09, 2022 3.116 3.134 3.000 3.072 12,613,814 -0.02(-0.58%)
Aug 08, 2022 3.045 3.169 3.018 3.089 17,492,128 +0.11(+3.58%)
Aug 05, 2022 3.027 3.027 2.920 2.983 27,021,510 -0.12(-3.74%)
Aug 04, 2022 3.027 3.161 2.987 3.098 19,632,940 +0.12(+4.19%)
Aug 03, 2022 3.072 3.080 2.911 2.974 20,005,910 -0.08(-2.62%)
Aug 02, 2022 3.089 3.196 3.054 3.054 23,115,378 -0.02(-0.58%)
Aug 01, 2022 3.036 3.116 3.036 3.072 14,227,918 +0.04(+1.17%)
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%)
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.