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 )

8.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2002 5.374 5.374 5.093 5.140 551,570 +0.07(+1.39%)
Sep 27, 2002 5.022 5.163 4.882 5.069 455,445 +0.14(+2.86%)
Sep 26, 2002 4.999 5.046 4.882 4.929 700,957 -0.31(-5.83%)
Sep 25, 2002 5.398 5.398 5.187 5.234 19,280,476 -0.21(-3.88%)
Sep 24, 2002 5.421 5.539 5.351 5.445 564,949 +0.14(+2.65%)
Sep 23, 2002 5.351 5.468 5.281 5.304 490,981 +0.00(+0.00%)
Sep 20, 2002 5.351 5.468 5.304 5.304 382,882 -0.05(-0.88%)
Sep 19, 2002 5.468 5.492 5.328 5.351 501,505 +0.09(+1.79%)
Sep 18, 2002 5.374 5.468 5.257 5.257 646,162 +0.00(+0.00%)
Sep 17, 2002 5.116 5.351 5.116 5.257 501,207 -0.19(-3.45%)
Sep 16, 2002 5.328 5.468 5.281 5.445 428,388 +0.05(+0.87%)
Sep 13, 2002 5.515 5.539 5.304 5.398 713,143 -0.12(-2.13%)
Sep 12, 2002 5.210 5.539 5.210 5.515 938,969 +0.42(+8.29%)
Sep 11, 2002 5.069 5.163 4.999 5.093 526,602 -0.21(-3.98%)
Sep 10, 2002 5.257 5.328 5.210 5.304 480,499 -0.14(-2.59%)
Sep 09, 2002 5.328 5.445 5.281 5.445 820,773 +0.33(+6.42%)
Sep 06, 2002 5.140 5.163 4.999 5.116 589,663 +0.02(+0.46%)
Sep 05, 2002 5.069 5.234 5.022 5.093 863,168 +0.16(+3.33%)
Sep 04, 2002 4.929 4.999 4.835 4.929 492,174 +0.00(+0.00%)
Sep 03, 2002 4.811 4.976 4.764 4.929 766,659 +0.26(+5.53%)
Aug 30, 2002 4.811 4.929 4.647 4.670 394,642 +0.02(+0.51%)
Aug 29, 2002 4.459 4.694 4.436 4.647 357,913 +0.33(+7.61%)
Aug 28, 2002 4.483 4.553 4.295 4.318 378,280 -0.12(-2.65%)
Aug 27, 2002 4.201 4.483 4.107 4.436 503,891 +0.33(+8.00%)
Aug 26, 2002 3.896 4.131 3.896 4.107 320,247 +0.21(+5.42%)
Aug 23, 2002 3.919 3.919 3.825 3.896 414,455 -0.02(-0.60%)
Aug 22, 2002 3.732 3.943 3.685 3.919 427,834 +0.09(+2.45%)
Aug 21, 2002 3.919 3.943 3.755 3.825 349,051 -0.16(-4.12%)
Aug 20, 2002 3.990 4.107 3.919 3.990 303,587 -0.38(-8.60%)
Aug 16, 2002 4.271 4.436 4.248 4.365 416,841 +0.02(+0.54%)
Aug 15, 2002 4.201 4.389 4.107 4.342 521,190 +0.12(+2.78%)
Aug 14, 2002 4.318 4.459 4.201 4.224 540,748 -0.05(-1.10%)
Aug 13, 2002 4.248 4.295 4.154 4.271 246,150 +0.02(+0.55%)
Aug 12, 2002 4.436 4.459 4.131 4.248 515,268 -0.09(-2.16%)
Aug 07, 2002 4.436 4.553 4.271 4.342 861,592 +0.12(+2.78%)
Aug 06, 2002 4.201 4.224 3.990 4.224 424,766 -0.21(-4.76%)
Aug 05, 2002 4.623 4.670 4.224 4.436 1,892,724 +0.31(+7.39%)
Aug 02, 2002 4.084 4.248 4.013 4.131 924,653 +0.14(+3.53%)
Aug 01, 2002 3.638 4.037 3.638 3.990 647,483 +0.07(+1.80%)
Jul 31, 2002 4.084 4.178 3.896 3.919 954,522 -0.07(-1.76%)
Jul 30, 2002 3.614 4.084 3.544 3.990 1,179,794 +0.61(+18.06%)
Jul 29, 2002 3.145 3.450 3.028 3.380 974,335 +0.23(+7.46%)
Jul 26, 2002 3.638 3.661 2.934 3.145 1,559,012 -0.70(-18.29%)
Jul 25, 2002 4.224 4.224 3.755 3.849 381,178 -0.38(-8.89%)
Jul 24, 2002 3.567 4.271 3.544 4.224 1,102,417 +0.14(+3.45%)
Jul 23, 2002 4.694 4.694 3.755 4.084 1,462,717 -0.70(-14.71%)
Jul 22, 2002 5.163 5.163 4.741 4.788 1,027,340 -0.23(-4.67%)
Jul 19, 2002 5.210 5.304 4.952 5.022 791,756 +0.19(+3.88%)
Jul 17, 2002 5.069 5.069 4.835 4.835 487,444 -0.49(-9.25%)
Jul 12, 2002 5.304 5.515 5.281 5.328 538,532 -0.14(-2.58%)
Jul 11, 2002 5.586 5.633 5.374 5.468 570,616 -0.12(-2.10%)
Jul 10, 2002 5.281 5.609 5.163 5.586 1,212,901 +0.21(+3.93%)
Jul 09, 2002 4.858 5.398 4.858 5.374 1,481,379 +0.56(+11.71%)
Jul 08, 2002 4.858 4.882 4.717 4.811 756,817 +0.09(+1.99%)
Jul 05, 2002 4.929 4.929 4.717 4.717 361,322 -0.31(-6.07%)
Jul 04, 2002 5.281 5.281 4.952 5.022 411,984 +0.00(+0.00%)
Jul 03, 2002 5.281 5.281 4.952 5.022 17,605,950 -0.26(-4.89%)
Jul 02, 2002 5.445 5.492 5.163 5.281 424,170 -0.14(-2.60%)
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.