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 )

8.065 +0.125 (+1.57%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 30, 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 (%)
Nov 30, 2017 3.424 3.465 3.366 3.424 16,922,960 -0.02(-0.48%)
Nov 29, 2017 3.498 3.531 3.424 3.440 8,683,677 -0.11(-3.02%)
Nov 28, 2017 3.539 3.547 3.514 3.547 10,304,745 +0.01(+0.23%)
Nov 27, 2017 3.514 3.547 3.473 3.539 10,806,270 +0.07(+1.90%)
Nov 24, 2017 3.547 3.564 3.473 3.473 4,021,515 -0.08(-2.31%)
Nov 22, 2017 3.564 3.572 3.506 3.555 9,811,788 +0.03(+0.93%)
Nov 21, 2017 3.498 3.547 3.481 3.522 7,375,242 +0.03(+0.94%)
Nov 20, 2017 3.531 3.551 3.477 3.490 5,985,001 -0.07(-2.08%)
Nov 17, 2017 3.547 3.588 3.522 3.564 10,206,168 +0.04(+1.17%)
Nov 16, 2017 3.588 3.596 3.506 3.522 6,555,414 -0.08(-2.28%)
Nov 15, 2017 3.572 3.621 3.539 3.605 12,137,700 +0.07(+2.10%)
Nov 14, 2017 3.531 3.572 3.506 3.531 8,618,507 -0.02(-0.69%)
Nov 13, 2017 3.547 3.547 3.498 3.555 6,856,415 +0.02(+0.47%)
Nov 10, 2017 3.629 3.654 3.490 3.539 15,272,412 -0.06(-1.60%)
Nov 09, 2017 3.580 3.695 3.547 3.596 30,169,268 +0.16(+4.55%)
Nov 08, 2017 3.415 3.457 3.383 3.440 20,145,142 +0.06(+1.70%)
Nov 07, 2017 3.276 3.391 3.267 3.383 13,406,066 +0.09(+2.75%)
Nov 06, 2017 3.267 3.333 3.251 3.292 9,377,877 +0.02(+0.76%)
Nov 03, 2017 3.267 3.308 3.234 3.267 9,192,572 +0.00(+0.00%)
Nov 02, 2017 3.259 3.350 3.243 3.267 10,366,587 +0.01(+0.25%)
Nov 01, 2017 3.276 3.325 3.218 3.259 11,756,736 +0.01(+0.25%)
Oct 31, 2017 3.284 3.284 3.226 3.251 9,497,542 -0.04(-1.25%)
Oct 30, 2017 3.267 3.333 3.234 3.292 6,169,148 +0.04(+1.27%)
Oct 27, 2017 3.169 3.276 3.144 3.251 13,897,950 +0.07(+2.07%)
Oct 26, 2017 3.243 3.267 3.169 3.185 10,955,415 -0.06(-1.78%)
Oct 25, 2017 3.292 3.300 3.226 3.243 13,710,397 -0.07(-2.23%)
Oct 24, 2017 3.358 3.374 3.308 3.317 9,279,015 -0.07(-2.18%)
Oct 23, 2017 3.399 3.415 3.341 3.391 9,213,530 -0.03(-0.96%)
Oct 20, 2017 3.490 3.535 3.407 3.424 11,441,112 -0.12(-3.26%)
Oct 19, 2017 3.522 3.584 3.522 3.539 5,645,706 +0.04(+1.18%)
Oct 18, 2017 3.498 3.531 3.490 3.498 4,690,339 -0.03(-0.93%)
Oct 17, 2017 3.498 3.539 3.465 3.531 7,623,802 +0.01(+0.23%)
Oct 16, 2017 3.654 3.666 3.510 3.522 7,615,949 -0.12(-3.39%)
Oct 13, 2017 3.712 3.720 3.634 3.646 6,035,095 -0.02(-0.45%)
Oct 12, 2017 3.621 3.708 3.588 3.662 9,051,727 +0.05(+1.37%)
Oct 11, 2017 3.572 3.613 3.531 3.613 9,114,426 +0.07(+2.09%)
Oct 10, 2017 3.564 3.580 3.522 3.539 11,502,805 +0.01(+0.23%)
Oct 09, 2017 3.481 3.572 3.481 3.531 8,300,768 +0.01(+0.23%)
Oct 06, 2017 3.481 3.547 3.448 3.522 10,410,753 +0.03(+0.94%)
Oct 05, 2017 3.539 3.547 3.481 3.490 5,677,485 -0.07(-1.85%)
Oct 04, 2017 3.539 3.580 3.522 3.555 5,246,429 +0.03(+0.93%)
Oct 03, 2017 3.473 3.547 3.457 3.522 7,606,295 +0.07(+2.15%)
Oct 02, 2017 3.481 3.531 3.440 3.448 10,170,365 -0.04(-1.18%)
Sep 29, 2017 3.514 3.543 3.494 3.490 5,131,594 -0.02(-0.70%)
Sep 28, 2017 3.457 3.539 3.448 3.514 6,308,119 +0.06(+1.67%)
Sep 27, 2017 3.424 3.506 3.383 3.457 9,837,197 -0.07(-1.87%)
Sep 26, 2017 3.531 3.572 3.506 3.522 13,099,206 -0.07(-1.83%)
Sep 25, 2017 3.473 3.596 3.457 3.588 10,926,542 +0.09(+2.59%)
Sep 22, 2017 3.539 3.547 3.448 3.498 7,261,436 +0.02(+0.47%)
Sep 21, 2017 3.514 3.522 3.440 3.481 19,227,734 -0.08(-2.31%)
Sep 20, 2017 3.745 3.786 3.555 3.564 15,875,691 -0.16(-4.20%)
Sep 19, 2017 3.745 3.769 3.703 3.720 7,188,844 -0.01(-0.22%)
Sep 18, 2017 3.860 3.926 3.687 3.728 18,108,780 -0.24(-6.02%)
Sep 15, 2017 3.942 3.983 3.893 3.967 14,489,704 +0.02(+0.42%)
Sep 14, 2017 3.868 3.975 3.819 3.950 10,831,448 +0.08(+2.13%)
Sep 13, 2017 3.868 3.909 3.827 3.868 13,090,569 -0.02(-0.42%)
Sep 12, 2017 3.819 3.901 3.787 3.885 8,756,607 +0.04(+1.07%)
Sep 11, 2017 3.868 3.926 3.794 3.843 12,963,853 -0.13(-3.31%)
Sep 08, 2017 4.024 4.033 3.922 3.975 14,275,525 -0.05(-1.23%)
Sep 07, 2017 3.893 4.041 3.893 4.024 17,842,486 +0.17(+4.49%)
Sep 06, 2017 3.852 3.893 3.757 3.852 14,961,179 -0.01(-0.21%)
Sep 05, 2017 3.745 3.885 3.736 3.860 13,497,741 +0.16(+4.45%)
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.