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 (%)
Sep 30, 2014 2.760 2.760 2.653 2.711 18,000,672 -0.06(-2.08%)
Sep 29, 2014 2.793 2.809 2.760 2.768 8,658,736 -0.02(-0.59%)
Sep 26, 2014 2.818 2.826 2.768 2.785 12,892,579 -0.05(-1.74%)
Sep 25, 2014 2.801 2.859 2.789 2.834 12,742,609 +0.00(+0.00%)
Sep 24, 2014 2.850 2.883 2.818 2.834 11,760,686 -0.03(-1.15%)
Sep 23, 2014 2.867 2.916 2.826 2.867 13,248,399 +0.05(+1.75%)
Sep 22, 2014 2.875 2.883 2.785 2.818 15,950,938 -0.09(-3.11%)
Sep 19, 2014 2.974 2.986 2.850 2.908 20,712,336 -0.08(-2.75%)
Sep 18, 2014 3.031 3.052 2.990 2.990 10,528,961 -0.04(-1.36%)
Sep 17, 2014 3.105 3.122 3.023 3.031 12,326,979 -0.07(-2.12%)
Sep 16, 2014 3.064 3.150 3.048 3.097 12,053,989 +0.02(+0.80%)
Sep 15, 2014 3.056 3.105 3.023 3.072 9,566,220 +0.03(+1.08%)
Sep 12, 2014 3.039 3.080 3.015 3.039 11,480,101 -0.02(-0.80%)
Sep 11, 2014 3.015 3.105 3.007 3.064 12,315,324 +0.03(+1.08%)
Sep 10, 2014 3.080 3.113 3.023 3.031 17,048,628 -0.05(-1.60%)
Sep 09, 2014 2.998 3.097 2.982 3.080 16,926,284 +0.08(+2.74%)
Sep 08, 2014 3.048 3.048 2.974 2.998 11,197,798 -0.07(-2.14%)
Sep 05, 2014 3.072 3.097 3.015 3.064 11,736,748 +0.00(+0.00%)
Sep 04, 2014 3.146 3.183 3.056 3.064 10,669,051 -0.07(-2.36%)
Sep 03, 2014 3.187 3.204 3.113 3.138 15,833,272 -0.03(-1.04%)
Sep 02, 2014 3.195 3.212 3.171 3.171 10,183,787 -0.07(-2.03%)
Aug 29, 2014 3.212 3.237 3.237 3.237 6,416,448 +0.03(+1.03%)
Aug 28, 2014 3.269 3.278 3.195 3.204 9,943,965 -0.03(-1.02%)
Aug 27, 2014 3.253 3.278 3.193 3.237 4,731,320 -0.02(-0.51%)
Aug 26, 2014 3.237 3.253 3.195 3.253 7,071,217 +0.07(+2.33%)
Aug 25, 2014 3.220 3.237 3.179 3.179 6,467,760 -0.07(-2.03%)
Aug 22, 2014 3.245 3.245 3.212 3.245 6,175,274 +0.00(+0.00%)
Aug 21, 2014 3.286 3.286 3.212 3.245 14,275,926 -0.09(-2.71%)
Aug 20, 2014 3.327 3.368 3.302 3.335 6,115,998 +0.02(+0.74%)
Aug 19, 2014 3.319 3.368 3.302 3.310 6,877,604 -0.02(-0.74%)
Aug 18, 2014 3.302 3.343 3.286 3.335 5,271,811 +0.03(+1.00%)
Aug 15, 2014 3.302 3.343 3.278 3.302 8,536,441 -0.04(-1.23%)
Aug 14, 2014 3.343 3.409 3.319 3.343 11,271,839 +0.00(+0.00%)
Aug 13, 2014 3.327 3.360 3.294 3.343 7,908,867 +0.04(+1.24%)
Aug 12, 2014 3.253 3.335 3.245 3.302 10,522,231 +0.07(+2.29%)
Aug 11, 2014 3.204 3.253 3.179 3.228 6,869,947 +0.04(+1.29%)
Aug 08, 2014 3.261 3.294 3.187 3.187 12,669,171 -0.07(-2.27%)
Aug 07, 2014 3.319 3.319 3.237 3.261 15,695,376 -0.06(-1.73%)
Aug 06, 2014 3.286 3.360 3.278 3.319 11,377,077 +0.10(+3.06%)
Aug 05, 2014 3.212 3.253 3.146 3.220 11,932,967 +0.02(+0.77%)
Aug 04, 2014 3.253 3.290 3.171 3.195 10,692,266 -0.07(-2.26%)
Aug 01, 2014 3.335 3.352 3.237 3.269 12,996,203 -0.01(-0.25%)
Jul 31, 2014 3.327 3.343 3.269 3.278 9,493,625 -0.06(-1.72%)
Jul 30, 2014 3.368 3.409 3.335 3.335 9,783,957 -0.05(-1.46%)
Jul 29, 2014 3.421 3.434 3.376 3.384 4,422,966 -0.02(-0.48%)
Jul 28, 2014 3.376 3.417 3.352 3.401 5,669,340 +0.02(+0.49%)
Jul 25, 2014 3.302 3.393 3.286 3.384 9,857,898 +0.09(+2.74%)
Jul 24, 2014 3.335 3.343 3.286 3.294 8,283,827 -0.07(-1.96%)
Jul 23, 2014 3.384 3.417 3.343 3.360 6,041,933 -0.02(-0.73%)
Jul 22, 2014 3.417 3.425 3.360 3.384 8,239,203 -0.03(-0.96%)
Jul 21, 2014 3.450 3.458 3.393 3.417 6,188,084 -0.02(-0.72%)
Jul 18, 2014 3.442 3.458 3.376 3.442 10,973,865 -0.02(-0.71%)
Jul 17, 2014 3.434 3.483 3.384 3.467 14,627,406 +0.03(+0.96%)
Jul 16, 2014 3.409 3.467 3.393 3.434 8,971,059 +0.05(+1.46%)
Jul 15, 2014 3.516 3.557 3.376 3.384 13,073,311 -0.11(-3.29%)
Jul 14, 2014 3.475 3.557 3.458 3.499 8,945,069 -0.08(-2.29%)
Jul 11, 2014 3.508 3.598 3.499 3.582 9,319,656 +0.07(+2.11%)
Jul 10, 2014 3.672 3.672 3.483 3.508 21,941,018 -0.07(-1.84%)
Jul 09, 2014 3.491 3.606 3.442 3.573 14,524,986 +0.11(+3.08%)
Jul 08, 2014 3.442 3.491 3.401 3.467 11,974,055 +0.06(+1.69%)
Jul 07, 2014 3.434 3.462 3.409 3.409 6,381,390 -0.08(-2.35%)
Jul 03, 2014 3.475 3.491 3.491 3.491 8,013,134 -0.03(-0.93%)
Jul 02, 2014 3.417 3.532 3.409 3.524 10,740,579 +0.07(+2.14%)
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.