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 )

7.560 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 10, 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 30, 2014 3.081 3.123 3.024 3.123 9,973,974 +0.04(+1.34%)
May 29, 2014 3.073 3.147 3.073 3.081 6,548,803 +0.00(+0.00%)
May 28, 2014 3.147 3.156 3.040 3.081 15,212,254 -0.07(-2.36%)
May 27, 2014 3.238 3.247 3.123 3.156 14,678,183 -0.12(-3.54%)
May 23, 2014 3.288 3.271 3.271 3.271 3,243,900 -0.03(-1.00%)
May 22, 2014 3.271 3.321 3.271 3.304 2,903,879 +0.03(+1.01%)
May 21, 2014 3.280 3.288 3.238 3.271 6,621,633 -0.02(-0.50%)
May 20, 2014 3.288 3.313 3.230 3.288 8,546,380 -0.02(-0.75%)
May 19, 2014 3.296 3.362 3.247 3.313 12,150,212 +0.07(+2.04%)
May 16, 2014 3.280 3.288 3.238 3.247 8,688,924 -0.03(-1.01%)
May 15, 2014 3.304 3.313 3.263 3.280 7,922,884 -0.04(-1.24%)
May 14, 2014 3.379 3.404 3.321 3.321 8,705,405 -0.02(-0.74%)
May 13, 2014 3.379 3.404 3.329 3.346 4,405,202 -0.02(-0.74%)
May 12, 2014 3.387 3.412 3.346 3.371 7,492,822 +0.02(+0.74%)
May 09, 2014 3.296 3.354 3.288 3.346 6,489,109 +0.05(+1.50%)
May 08, 2014 3.329 3.371 3.280 3.296 7,376,144 +0.00(+0.00%)
May 07, 2014 3.371 3.379 3.288 3.296 9,326,718 -0.07(-2.21%)
May 06, 2014 3.412 3.420 3.349 3.371 4,532,802 -0.04(-1.21%)
May 05, 2014 3.445 3.453 3.371 3.412 7,233,228 +0.01(+0.24%)
May 02, 2014 3.371 3.437 3.337 3.404 6,088,435 +0.05(+1.48%)
May 01, 2014 3.329 3.395 3.296 3.354 6,369,044 +0.00(+0.00%)
Apr 30, 2014 3.379 3.404 3.337 3.354 7,173,665 -0.05(-1.46%)
Apr 29, 2014 3.354 3.445 3.350 3.404 8,506,651 +0.07(+1.98%)
Apr 28, 2014 3.445 3.453 3.329 3.337 9,518,203 -0.12(-3.35%)
Apr 25, 2014 3.404 3.453 3.379 3.453 6,715,338 +0.07(+2.20%)
Apr 24, 2014 3.395 3.470 3.371 3.379 8,615,219 -0.06(-1.68%)
Apr 23, 2014 3.395 3.511 3.387 3.437 10,896,954 +0.05(+1.46%)
Apr 22, 2014 3.371 3.404 3.342 3.387 11,177,760 +0.00(+0.00%)
Apr 21, 2014 3.362 3.387 3.288 3.387 10,261,821 +0.02(+0.74%)
Apr 17, 2014 3.404 3.362 3.362 3.362 7,661,623 -0.04(-1.21%)
Apr 16, 2014 3.404 3.437 3.379 3.404 12,586,071 +0.02(+0.49%)
Apr 15, 2014 3.371 3.412 3.321 3.387 11,715,079 -0.03(-0.97%)
Apr 14, 2014 3.494 3.519 3.404 3.420 10,919,336 -0.03(-0.96%)
Apr 11, 2014 3.470 3.511 3.420 3.453 15,791,918 -0.03(-0.95%)
Apr 10, 2014 3.552 3.577 3.453 3.486 13,360,540 -0.07(-1.86%)
Apr 09, 2014 3.486 3.594 3.461 3.552 10,436,866 +0.06(+1.65%)
Apr 08, 2014 3.577 3.585 3.453 3.494 17,827,220 -0.02(-0.70%)
Apr 07, 2014 3.552 3.602 3.461 3.519 13,190,818 -0.03(-0.93%)
Apr 04, 2014 3.594 3.627 3.527 3.552 21,515,152 +0.07(+2.14%)
Apr 03, 2014 3.503 3.527 3.445 3.478 13,766,139 -0.05(-1.41%)
Apr 02, 2014 3.511 3.610 3.494 3.527 18,290,952 +0.09(+2.64%)
Apr 01, 2014 3.486 3.511 3.379 3.437 17,064,238 +0.02(+0.48%)
Mar 31, 2014 3.511 3.511 3.371 3.420 16,030,145 -0.06(-1.66%)
Mar 28, 2014 3.453 3.561 3.379 3.478 25,500,000 +0.12(+3.69%)
Mar 27, 2014 3.486 3.561 3.309 3.354 31,970,640 -0.16(-4.47%)
Mar 26, 2014 3.734 3.742 3.470 3.511 20,799,968 -0.20(-5.35%)
Mar 25, 2014 3.784 3.817 3.684 3.709 14,971,378 -0.06(-1.54%)
Mar 24, 2014 3.899 3.928 3.726 3.767 14,296,095 -0.20(-5.00%)
Mar 21, 2014 4.015 4.048 3.936 3.965 27,995,720 +0.00(+0.00%)
Mar 20, 2014 3.924 4.056 3.916 3.965 10,879,258 +0.00(+0.00%)
Mar 19, 2014 4.031 4.081 3.949 3.965 15,935,603 -0.13(-3.23%)
Mar 18, 2014 4.015 4.139 3.990 4.097 11,956,547 +0.02(+0.40%)
Mar 17, 2014 4.271 4.271 4.073 4.081 11,046,395 -0.19(-4.45%)
Mar 14, 2014 4.362 4.378 4.246 4.271 12,469,775 -0.05(-1.15%)
Mar 13, 2014 4.097 4.321 4.073 4.321 15,868,107 +0.23(+5.66%)
Mar 12, 2014 4.089 4.122 4.048 4.089 9,426,599 +0.07(+1.64%)
Mar 11, 2014 4.106 4.131 3.990 4.023 11,542,744 -0.04(-1.02%)
Mar 10, 2014 4.048 4.131 4.023 4.064 8,387,308 +0.02(+0.61%)
Mar 07, 2014 4.048 4.114 4.007 4.040 12,184,587 -0.08(-2.00%)
Mar 06, 2014 4.172 4.213 4.077 4.122 19,529,572 -0.06(-1.38%)
Mar 05, 2014 4.254 4.287 4.164 4.180 12,988,163 -0.07(-1.75%)
Mar 04, 2014 4.246 4.292 4.205 4.254 9,716,313 -0.03(-0.77%)
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.