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 )

8.090 -0.040 (-0.49%)
Official Closing 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 (%)
May 31, 2013 5.168 5.284 5.070 5.275 15,761,426 +0.03(+0.63%)
May 30, 2013 4.930 5.267 4.913 5.242 20,513,968 +0.42(+8.70%)
May 29, 2013 4.683 4.823 4.650 4.823 10,303,050 +0.17(+3.72%)
May 28, 2013 4.798 4.798 4.576 4.650 11,853,691 -0.12(-2.59%)
May 24, 2013 4.782 4.856 4.724 4.773 11,373,907 -0.04(-0.85%)
May 23, 2013 4.819 4.922 4.790 4.815 15,383,690 +0.14(+2.99%)
May 22, 2013 4.584 4.922 4.576 4.675 21,265,092 +0.16(+3.65%)
May 21, 2013 4.477 4.625 4.395 4.510 15,676,166 -0.16(-3.35%)
May 20, 2013 4.345 4.724 4.321 4.666 16,792,362 +0.34(+7.79%)
May 17, 2013 4.370 4.436 4.321 4.329 23,228,298 -0.13(-2.95%)
May 16, 2013 4.280 4.498 4.263 4.461 20,943,332 +0.12(+2.65%)
May 15, 2013 4.337 4.411 4.321 4.345 25,517,114 -0.04(-0.94%)
May 13, 2013 4.469 4.477 4.378 4.387 7,622,630 -0.12(-2.74%)
May 10, 2013 4.469 4.535 4.395 4.510 15,590,027 -0.09(-1.97%)
May 09, 2013 4.576 4.856 4.514 4.601 17,272,260 -0.01(-0.18%)
May 08, 2013 4.477 4.716 4.448 4.609 23,362,754 +0.26(+6.06%)
May 07, 2013 4.329 4.391 4.296 4.345 19,007,824 -0.03(-0.75%)
May 06, 2013 4.428 4.428 4.370 4.378 8,815,944 -0.02(-0.56%)
May 03, 2013 4.411 4.436 4.362 4.403 14,193,924 +0.00(+0.00%)
May 02, 2013 4.461 4.510 4.387 4.403 14,902,475 -0.02(-0.37%)
May 01, 2013 4.378 4.494 4.329 4.419 20,217,450 -0.06(-1.29%)
Apr 30, 2013 4.411 4.477 4.308 4.477 26,737,100 +0.00(+0.00%)
Apr 29, 2013 4.518 4.617 4.362 4.477 17,219,902 -0.04(-0.91%)
Apr 26, 2013 4.675 4.658 4.436 4.518 16,720,280 -0.14(-3.00%)
Apr 25, 2013 4.749 4.810 4.625 4.658 18,632,828 +0.00(+0.00%)
Apr 24, 2013 4.551 4.699 4.481 4.658 13,148,756 +0.21(+4.81%)
Apr 23, 2013 4.485 4.510 4.362 4.444 14,943,056 -0.08(-1.82%)
Apr 22, 2013 4.419 4.559 4.411 4.526 18,058,588 +0.14(+3.19%)
Apr 19, 2013 4.469 4.551 4.312 4.387 20,653,710 +0.04(+0.95%)
Apr 18, 2013 4.214 4.411 4.136 4.345 23,393,102 +0.23(+5.60%)
Apr 17, 2013 4.461 4.461 4.090 4.115 25,010,888 -0.34(-7.58%)
Apr 16, 2013 4.683 4.708 4.337 4.452 28,328,972 -0.02(-0.55%)
Apr 15, 2013 4.798 4.872 4.428 4.477 34,058,704 -0.72(-13.92%)
Apr 12, 2013 5.498 5.498 5.160 5.201 28,355,624 -0.40(-7.06%)
Apr 11, 2013 5.777 5.835 5.563 5.596 14,435,883 -0.19(-3.27%)
Apr 10, 2013 5.926 5.926 5.745 5.786 13,065,547 -0.19(-3.17%)
Apr 09, 2013 5.810 6.024 5.769 5.975 12,083,507 +0.20(+3.42%)
Apr 08, 2013 5.810 5.843 5.728 5.777 10,197,550 -0.04(-0.71%)
Apr 05, 2013 5.991 6.057 5.732 5.819 16,208,759 -0.07(-1.12%)
Apr 04, 2013 5.753 5.983 5.679 5.884 16,678,347 +0.08(+1.42%)
Apr 03, 2013 6.131 6.189 5.720 5.802 22,261,808 -0.37(-6.00%)
Apr 02, 2013 6.419 6.428 6.140 6.172 11,057,966 -0.30(-4.58%)
Apr 01, 2013 6.526 6.543 6.419 6.469 5,164,418 -0.06(-0.88%)
Mar 28, 2013 6.526 6.567 6.461 6.526 4,571,317 -0.03(-0.50%)
Mar 27, 2013 6.469 6.576 6.428 6.559 6,349,892 +0.08(+1.27%)
Mar 26, 2013 6.510 6.510 6.419 6.477 5,855,296 -0.03(-0.51%)
Mar 25, 2013 6.642 6.658 6.452 6.510 7,250,126 -0.18(-2.71%)
Mar 22, 2013 6.625 6.724 6.567 6.691 7,954,935 +0.02(+0.25%)
Mar 21, 2013 6.576 6.716 6.543 6.674 8,458,353 +0.16(+2.53%)
Mar 20, 2013 6.551 6.600 6.485 6.510 6,977,440 -0.06(-0.88%)
Mar 19, 2013 6.535 6.642 6.493 6.567 8,249,566 +0.13(+2.07%)
Mar 18, 2013 6.499 6.547 6.354 6.434 10,078,145 +0.06(+0.88%)
Mar 15, 2013 6.410 6.491 6.354 6.378 6,313,974 -0.02(-0.38%)
Mar 14, 2013 6.217 6.442 6.208 6.402 8,134,350 +0.16(+2.58%)
Mar 13, 2013 6.450 6.471 6.233 6.241 11,301,488 -0.19(-3.01%)
Mar 12, 2013 6.346 6.515 6.337 6.434 7,011,410 +0.18(+2.83%)
Mar 11, 2013 6.410 6.410 6.241 6.257 7,046,598 -0.13(-2.02%)
Mar 08, 2013 6.289 6.483 6.233 6.386 12,381,338 +0.10(+1.54%)
Mar 07, 2013 6.346 6.430 6.265 6.289 11,196,867 -0.05(-0.76%)
Mar 06, 2013 6.063 6.346 6.047 6.337 22,082,408 +0.26(+4.24%)
Mar 05, 2013 6.132 6.192 6.067 6.079 11,301,128 +0.01(+0.13%)
Mar 04, 2013 6.088 6.176 6.031 6.071 14,676,558 -0.11(-1.83%)
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.