Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.530 +0.430 (+6.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 29, 2021 5.333 5.342 5.212 5.212 12,351,501 -0.22(-3.99%)
Oct 28, 2021 5.550 5.602 5.428 5.428 17,299,068 -0.12(-2.19%)
Oct 27, 2021 5.550 5.628 5.524 5.550 12,528,761 -0.03(-0.47%)
Oct 26, 2021 5.559 5.576 10,059,630 -0.02(-0.31%)
Oct 25, 2021 5.550 5.645 5.550 5.593 15,027,980 +0.11(+2.06%)
Oct 22, 2021 5.559 5.680 5.446 5.481 13,797,698 +0.03(+0.64%)
Oct 21, 2021 5.394 5.471 5.359 5.446 9,580,741 +0.01(+0.16%)
Oct 20, 2021 5.368 5.489 5.316 5.437 17,206,696 +0.14(+2.62%)
Oct 19, 2021 5.368 5.385 5.255 5.298 12,468,071 +0.05(+0.99%)
Oct 18, 2021 5.281 5.316 5.216 5.246 7,677,199 -0.05(-0.98%)
Oct 15, 2021 5.220 5.342 5.164 5.298 12,707,124 -0.04(-0.81%)
Oct 14, 2021 5.281 5.376 5.272 5.342 17,382,850 +0.13(+2.50%)
Oct 13, 2021 5.004 5.229 5.004 5.212 19,791,980 +0.25(+5.07%)
Oct 12, 2021 4.908 5.038 4.891 4.960 12,233,720 +0.04(+0.88%)
Oct 11, 2021 4.926 4.978 4.865 4.917 6,899,736 +0.00(+0.00%)
Oct 08, 2021 5.030 5.056 4.917 4.917 9,721,498 +0.03(+0.53%)
Oct 07, 2021 4.830 4.960 4.830 4.891 12,068,370 +0.03(+0.53%)
Oct 06, 2021 4.735 4.865 4.700 4.865 11,041,482 +0.13(+2.75%)
Oct 05, 2021 4.709 4.743 4.592 4.735 14,461,718 +0.00(+0.00%)
Oct 04, 2021 4.605 4.769 4.587 4.735 14,357,648 +0.12(+2.63%)
Oct 01, 2021 4.691 4.691 4.557 4.613 11,206,524 -0.03(-0.75%)
Sep 30, 2021 4.587 4.709 4.553 4.648 12,765,315 +0.10(+2.29%)
Sep 29, 2021 4.570 4.570 4.492 4.544 13,785,936 -0.05(-1.13%)
Sep 28, 2021 4.527 4.639 4.492 4.596 12,754,769 +0.02(+0.38%)
Sep 27, 2021 4.605 4.691 4.553 4.579 10,250,217 +0.00(+0.00%)
Sep 24, 2021 4.587 4.665 4.553 4.579 10,956,597 -0.03(-0.75%)
Sep 23, 2021 4.691 4.709 4.596 4.613 16,215,668 -0.11(-2.39%)
Sep 22, 2021 4.778 4.882 4.726 4.726 16,916,018 -0.03(-0.73%)
Sep 21, 2021 4.778 4.882 4.743 4.761 14,727,104 +0.04(+0.92%)
Sep 20, 2021 4.700 4.726 4.622 4.717 22,294,426 -0.03(-0.73%)
Sep 17, 2021 4.795 4.839 4.709 4.752 22,195,810 -0.09(-1.79%)
Sep 16, 2021 4.969 4.986 4.726 4.839 24,294,712 -0.25(-4.94%)
Sep 15, 2021 5.047 5.134 5.012 5.090 9,349,007 +0.03(+0.69%)
Sep 14, 2021 5.082 5.151 5.030 5.056 13,251,022 +0.02(+0.34%)
Sep 13, 2021 4.969 5.116 4.952 5.038 13,847,903 +0.09(+1.75%)
Sep 10, 2021 5.099 5.099 4.934 4.952 12,207,474 -0.13(-2.56%)
Sep 09, 2021 5.151 5.168 5.038 5.082 10,392,320 -0.05(-1.01%)
Sep 08, 2021 5.168 5.186 5.073 5.134 11,237,904 -0.04(-0.84%)
Sep 07, 2021 5.298 5.324 5.160 5.177 14,313,096 -0.19(-3.55%)
Sep 03, 2021 5.342 5.481 5.333 5.368 15,492,940 +0.13(+2.48%)
Sep 02, 2021 5.238 5.238 5.160 5.238 7,778,793 +0.04(+0.83%)
Sep 01, 2021 5.238 5.272 5.186 5.194 8,963,851 -0.03(-0.50%)
Aug 31, 2021 5.168 5.238 5.134 5.220 11,913,399 +0.07(+1.35%)
Aug 30, 2021 5.255 5.281 5.116 5.151 10,754,208 -0.10(-1.82%)
Aug 27, 2021 5.073 5.298 5.038 5.246 10,761,583 +0.18(+3.60%)
Aug 26, 2021 5.030 5.116 5.012 5.064 7,467,182 -0.01(-0.17%)
Aug 25, 2021 5.116 5.116 5.012 5.073 8,189,700 -0.10(-1.85%)
Aug 24, 2021 5.168 5.203 5.116 5.168 6,769,304 +0.03(+0.51%)
Aug 23, 2021 5.056 5.177 5.004 5.142 12,911,335 +0.19(+3.85%)
Aug 20, 2021 4.908 4.995 4.874 4.952 9,435,326 +0.03(+0.71%)
Aug 19, 2021 5.012 5.012 4.894 4.917 11,608,775 -0.10(-2.07%)
Aug 18, 2021 5.160 5.160 4.960 5.021 16,867,018 -0.09(-1.72%)
Aug 17, 2021 5.118 5.178 5.058 5.109 11,617,747 -0.03(-0.67%)
Aug 16, 2021 5.203 5.255 5.083 5.143 14,047,658 -0.07(-1.32%)
Aug 13, 2021 5.143 5.229 5.113 5.212 15,334,621 +0.13(+2.53%)
Aug 12, 2021 5.126 5.130 5.006 5.083 11,862,873 -0.08(-1.50%)
Aug 11, 2021 5.126 5.203 5.120 5.160 11,376,895 +0.10(+2.03%)
Aug 10, 2021 5.169 5.186 5.023 5.058 18,567,976 -0.11(-2.16%)
Aug 09, 2021 5.212 5.285 5.143 5.169 12,845,689 -0.14(-2.58%)
Aug 06, 2021 5.323 5.358 5.225 5.306 12,675,924 -0.14(-2.52%)
Aug 05, 2021 5.529 5.559 5.426 5.443 9,639,453 -0.12(-2.16%)
Aug 04, 2021 5.666 5.743 5.555 5.563 12,187,836 -0.03(-0.46%)
Aug 03, 2021 5.563 5.620 5.529 5.589 7,930,952 +0.02(+0.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.