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: 4:10 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, 2020 5.926 6.026 5.842 5.993 14,984,101 +0.03(+0.42%)
Nov 27, 2020 5.884 5.993 5.842 5.968 7,655,415 -0.01(-0.14%)
Nov 25, 2020 5.942 6.077 5.867 5.976 15,137,834 +0.05(+0.85%)
Nov 24, 2020 5.791 5.959 5.775 5.926 17,729,542 -0.03(-0.58%)
Nov 23, 2020 6.176 6.209 5.935 5.960 16,203,885 -0.29(-4.65%)
Nov 20, 2020 6.334 6.434 6.218 6.251 12,569,875 +0.00(+0.00%)
Nov 19, 2020 6.176 6.334 6.135 6.251 12,476,091 -0.01(-0.13%)
Nov 18, 2020 6.434 6.467 6.234 6.259 14,432,353 -0.20(-3.09%)
Nov 17, 2020 6.559 6.608 6.417 6.459 15,887,372 -0.10(-1.52%)
Nov 16, 2020 6.583 6.675 6.484 6.559 12,188,939 -0.11(-1.62%)
Nov 13, 2020 6.708 6.725 6.592 6.667 14,907,561 +0.07(+1.01%)
Nov 12, 2020 6.475 6.683 6.450 6.600 22,612,696 +0.23(+3.66%)
Nov 11, 2020 6.376 6.442 6.293 6.367 15,406,619 -0.09(-1.42%)
Nov 10, 2020 6.725 6.841 6.409 6.459 23,212,788 -0.24(-3.60%)
Nov 09, 2020 6.650 6.733 6.376 6.700 26,201,806 -0.57(-7.78%)
Nov 06, 2020 7.423 7.456 7.190 7.265 11,755,679 -0.08(-1.13%)
Nov 05, 2020 7.132 7.390 7.124 7.348 20,589,192 +0.61(+9.00%)
Nov 04, 2020 6.825 6.916 6.683 6.741 11,652,913 -0.09(-1.34%)
Nov 03, 2020 6.883 6.924 6.758 6.833 12,462,906 +0.02(+0.24%)
Nov 02, 2020 6.758 6.816 6.567 6.816 11,273,637 +0.19(+2.89%)
Oct 30, 2020 6.633 6.683 6.409 6.625 14,350,809 +0.10(+1.53%)
Oct 29, 2020 6.426 6.608 6.426 6.525 16,206,474 +0.02(+0.38%)
Oct 28, 2020 7.007 7.041 6.484 6.500 28,906,870 -0.77(-10.63%)
Oct 27, 2020 7.124 7.282 7.049 7.273 12,346,538 +0.20(+2.82%)
Oct 26, 2020 7.099 7.232 7.049 7.074 11,749,540 -0.08(-1.16%)
Oct 23, 2020 7.282 7.315 7.082 7.157 12,788,342 -0.14(-1.94%)
Oct 22, 2020 7.481 7.506 7.224 7.298 14,841,321 -0.28(-3.73%)
Oct 21, 2020 7.581 7.739 7.506 7.581 13,647,015 +0.12(+1.56%)
Oct 20, 2020 7.431 7.531 7.332 7.465 9,913,891 -0.02(-0.22%)
Oct 19, 2020 7.639 7.664 7.381 7.481 9,660,916 -0.09(-1.21%)
Oct 16, 2020 7.689 7.714 7.564 7.573 7,379,856 -0.07(-0.98%)
Oct 15, 2020 7.647 7.764 7.564 7.647 8,564,867 -0.12(-1.60%)
Oct 14, 2020 7.647 7.830 7.548 7.772 11,725,860 +0.22(+2.97%)
Oct 13, 2020 7.514 7.598 7.290 7.548 10,986,164 -0.06(-0.77%)
Oct 12, 2020 7.556 7.672 7.440 7.606 7,484,780 +0.04(+0.55%)
Oct 09, 2020 7.365 7.581 7.340 7.564 14,600,794 +0.40(+5.57%)
Oct 08, 2020 7.082 7.207 7.024 7.165 14,384,366 +0.16(+2.25%)
Oct 07, 2020 7.282 7.340 6.991 7.007 16,693,845 -0.12(-1.75%)
Oct 06, 2020 7.586 7.619 7.124 7.132 18,077,240 -0.40(-5.36%)
Oct 05, 2020 7.372 7.677 7.355 7.536 12,361,910 +0.21(+2.81%)
Oct 02, 2020 7.437 7.495 7.297 7.330 9,392,702 -0.13(-1.77%)
Oct 01, 2020 7.396 7.578 7.297 7.462 13,404,300 +0.19(+2.61%)
Sep 30, 2020 7.339 7.359 7.149 7.273 10,389,025 -0.10(-1.34%)
Sep 29, 2020 7.355 7.487 7.323 7.372 9,808,211 +0.06(+0.79%)
Sep 28, 2020 7.330 7.330 7.099 7.314 19,305,864 +0.10(+1.37%)
Sep 25, 2020 7.215 7.273 7.066 7.215 13,744,019 -0.07(-1.02%)
Sep 24, 2020 6.671 7.297 6.638 7.289 22,677,002 +0.51(+7.54%)
Sep 23, 2020 7.421 7.446 6.745 6.778 38,291,260 -0.82(-10.75%)
Sep 22, 2020 7.668 7.693 7.495 7.594 15,239,241 -0.02(-0.22%)
Sep 21, 2020 7.965 8.229 7.561 7.611 38,699,792 -0.63(-7.70%)
Sep 18, 2020 7.982 8.505 7.907 8.246 41,096,832 +0.54(+6.95%)
Sep 17, 2020 7.404 7.751 7.339 7.710 16,108,709 +0.02(+0.21%)
Sep 16, 2020 7.792 7.792 7.578 7.693 16,327,234 +0.02(+0.32%)
Sep 15, 2020 7.784 7.862 7.549 7.668 17,395,506 +0.03(+0.43%)
Sep 14, 2020 7.372 7.652 7.372 7.635 19,005,614 +0.38(+5.23%)
Sep 11, 2020 7.437 7.520 7.211 7.256 12,665,740 -0.09(-1.23%)
Sep 10, 2020 7.652 7.693 7.281 7.347 20,938,642 -0.21(-2.84%)
Sep 09, 2020 7.132 7.569 7.116 7.561 17,910,934 +0.52(+7.38%)
Sep 08, 2020 6.910 7.207 6.794 7.042 13,992,470 -0.07(-1.04%)
Sep 04, 2020 7.124 7.174 6.836 7.116 17,216,800 -0.07(-1.03%)
Sep 03, 2020 7.149 7.264 6.959 7.190 20,226,318 -0.09(-1.25%)
Sep 02, 2020 7.132 7.289 6.926 7.281 13,488,935 +0.06(+0.80%)
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.