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 )

7.100 +0.330 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 3.437 3.478 3.379 3.437 16,859,260 -0.02(-0.48%)
Nov 29, 2017 3.511 3.544 3.437 3.453 8,650,991 -0.11(-3.02%)
Nov 28, 2017 3.552 3.561 3.527 3.561 10,265,956 +0.01(+0.23%)
Nov 27, 2017 3.527 3.561 3.486 3.552 10,765,594 +0.07(+1.90%)
Nov 24, 2017 3.561 3.577 3.486 3.486 4,006,377 -0.08(-2.31%)
Nov 22, 2017 3.577 3.585 3.519 3.569 9,774,855 +0.03(+0.93%)
Nov 21, 2017 3.511 3.561 3.494 3.536 7,347,481 +0.03(+0.94%)
Nov 20, 2017 3.544 3.565 3.490 3.503 5,962,473 -0.07(-2.08%)
Nov 17, 2017 3.561 3.602 3.536 3.577 10,167,751 +0.04(+1.17%)
Nov 16, 2017 3.602 3.610 3.519 3.536 6,530,739 -0.08(-2.28%)
Nov 15, 2017 3.585 3.635 3.552 3.618 12,092,012 +0.07(+2.10%)
Nov 14, 2017 3.544 3.585 3.519 3.544 8,586,066 -0.02(-0.69%)
Nov 13, 2017 3.561 3.561 3.511 3.569 6,830,607 +0.02(+0.47%)
Nov 10, 2017 3.643 3.668 3.503 3.552 15,214,924 -0.06(-1.60%)
Nov 09, 2017 3.594 3.709 3.561 3.610 30,055,706 +0.16(+4.55%)
Nov 08, 2017 3.428 3.470 3.395 3.453 20,069,312 +0.06(+1.70%)
Nov 07, 2017 3.288 3.404 3.280 3.395 13,355,603 +0.09(+2.75%)
Nov 06, 2017 3.280 3.346 3.263 3.304 9,342,578 +0.02(+0.76%)
Nov 03, 2017 3.280 3.321 3.247 3.280 9,157,970 +0.00(+0.00%)
Nov 02, 2017 3.271 3.362 3.255 3.280 10,327,566 +0.01(+0.25%)
Nov 01, 2017 3.288 3.337 3.230 3.271 11,712,482 +0.01(+0.25%)
Oct 31, 2017 3.296 3.296 3.238 3.263 9,461,791 -0.04(-1.25%)
Oct 30, 2017 3.280 3.346 3.247 3.304 6,145,927 +0.04(+1.27%)
Oct 27, 2017 3.180 3.288 3.156 3.263 13,845,636 +0.07(+2.07%)
Oct 26, 2017 3.255 3.280 3.180 3.197 10,914,177 -0.06(-1.78%)
Oct 25, 2017 3.304 3.313 3.238 3.255 13,658,789 -0.07(-2.23%)
Oct 24, 2017 3.371 3.387 3.321 3.329 9,244,088 -0.07(-2.18%)
Oct 23, 2017 3.412 3.428 3.354 3.404 9,178,849 -0.03(-0.96%)
Oct 20, 2017 3.503 3.548 3.420 3.437 11,398,046 -0.12(-3.26%)
Oct 19, 2017 3.536 3.598 3.536 3.552 5,624,455 +0.04(+1.18%)
Oct 18, 2017 3.511 3.544 3.503 3.511 4,672,684 -0.03(-0.93%)
Oct 17, 2017 3.511 3.552 3.478 3.544 7,595,104 +0.01(+0.23%)
Oct 16, 2017 3.668 3.680 3.523 3.536 7,587,281 -0.12(-3.39%)
Oct 13, 2017 3.726 3.734 3.647 3.660 6,012,378 -0.02(-0.45%)
Oct 12, 2017 3.635 3.722 3.602 3.676 9,017,655 +0.05(+1.37%)
Oct 11, 2017 3.585 3.627 3.544 3.627 9,080,118 +0.07(+2.09%)
Oct 10, 2017 3.577 3.594 3.536 3.552 11,459,506 +0.01(+0.23%)
Oct 09, 2017 3.494 3.585 3.494 3.544 8,269,523 +0.01(+0.23%)
Oct 06, 2017 3.494 3.561 3.461 3.536 10,371,565 +0.03(+0.94%)
Oct 05, 2017 3.552 3.561 3.494 3.503 5,656,115 -0.07(-1.85%)
Oct 04, 2017 3.552 3.594 3.536 3.569 5,226,681 +0.03(+0.93%)
Oct 03, 2017 3.486 3.561 3.470 3.536 7,577,664 +0.07(+2.15%)
Oct 02, 2017 3.494 3.544 3.453 3.461 10,132,082 -0.04(-1.18%)
Sep 29, 2017 3.527 3.556 3.507 3.503 5,112,278 -0.02(-0.70%)
Sep 28, 2017 3.470 3.552 3.461 3.527 6,284,374 +0.06(+1.67%)
Sep 27, 2017 3.437 3.519 3.395 3.470 9,800,169 -0.07(-1.87%)
Sep 26, 2017 3.544 3.585 3.519 3.536 13,049,899 -0.07(-1.83%)
Sep 25, 2017 3.486 3.610 3.470 3.602 10,885,413 +0.09(+2.59%)
Sep 22, 2017 3.552 3.561 3.461 3.511 7,234,103 +0.02(+0.47%)
Sep 21, 2017 3.527 3.536 3.453 3.494 19,155,358 -0.08(-2.31%)
Sep 20, 2017 3.759 3.800 3.569 3.577 15,815,933 -0.16(-4.20%)
Sep 19, 2017 3.759 3.784 3.717 3.734 7,161,784 -0.01(-0.22%)
Sep 18, 2017 3.874 3.941 3.701 3.742 18,040,616 -0.24(-6.02%)
Sep 15, 2017 3.957 3.998 3.907 3.982 14,435,163 +0.02(+0.42%)
Sep 14, 2017 3.883 3.990 3.833 3.965 10,790,677 +0.08(+2.13%)
Sep 13, 2017 3.883 3.924 3.841 3.883 13,041,294 -0.02(-0.42%)
Sep 12, 2017 3.833 3.916 3.801 3.899 8,723,646 +0.04(+1.07%)
Sep 11, 2017 3.883 3.941 3.808 3.858 12,915,055 -0.13(-3.31%)
Sep 08, 2017 4.040 4.048 3.936 3.990 14,221,789 -0.05(-1.23%)
Sep 07, 2017 3.907 4.056 3.907 4.040 17,775,324 +0.17(+4.49%)
Sep 06, 2017 3.866 3.907 3.771 3.866 14,904,863 -0.01(-0.21%)
Sep 05, 2017 3.759 3.899 3.751 3.874 13,446,933 +0.17(+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.