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 )

7.575 -0.015 (-0.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Jul 29, 2005 4.484 4.492 4.335 4.366 1,152,092 -0.11(-2.46%)
Jul 28, 2005 4.531 4.547 4.405 4.476 1,312,547 -0.06(-1.38%)
Jul 27, 2005 4.570 4.594 4.515 4.539 1,014,431 -0.07(-1.53%)
Jul 26, 2005 4.712 4.712 4.547 4.610 1,326,555 -0.13(-2.81%)
Jul 25, 2005 4.814 4.829 4.743 4.743 584,132 -0.05(-1.15%)
Jul 22, 2005 4.924 4.931 4.759 4.798 883,393 -0.13(-2.71%)
Jul 21, 2005 4.892 5.010 4.869 4.931 1,555,649 +0.16(+3.29%)
Jul 20, 2005 4.719 4.822 4.712 4.774 840,351 +0.12(+2.53%)
Jul 19, 2005 4.649 4.712 4.625 4.657 638,381 +0.00(+0.00%)
Jul 18, 2005 4.751 4.822 4.657 4.657 830,036 -0.13(-2.79%)
Jul 15, 2005 4.782 4.790 4.719 4.790 699,507 -0.02(-0.33%)
Jul 14, 2005 4.979 5.018 4.806 4.806 1,697,766 -0.21(-4.23%)
Jul 13, 2005 4.931 5.041 4.877 5.018 768,146 +0.05(+0.95%)
Jul 12, 2005 5.065 5.065 4.939 4.971 637,744 -0.01(-0.16%)
Jul 11, 2005 4.814 5.018 4.806 4.979 1,088,037 +0.16(+3.43%)
Jul 08, 2005 4.822 4.916 4.774 4.814 875,116 -0.01(-0.16%)
Jul 07, 2005 4.790 4.845 4.767 4.822 2,106,162 +0.16(+3.54%)
Jul 06, 2005 4.578 4.743 4.578 4.657 1,276,890 +0.09(+1.89%)
Jul 05, 2005 4.594 4.617 4.531 4.570 1,304,014 -0.22(-4.59%)
Jul 01, 2005 4.790 4.798 4.570 4.790 957,890 +0.00(+0.00%)
Jun 30, 2005 4.774 4.845 4.696 4.790 1,279,055 +0.03(+0.66%)
Jun 29, 2005 4.539 4.774 4.523 4.759 1,280,456 +0.22(+4.84%)
Jun 28, 2005 4.523 4.547 4.460 4.539 894,090 -0.05(-1.20%)
Jun 27, 2005 4.633 4.657 4.594 4.594 613,676 -0.06(-1.35%)
Jun 24, 2005 4.594 4.696 4.578 4.657 1,012,649 +0.05(+1.02%)
Jun 23, 2005 4.539 4.664 4.523 4.610 1,108,667 +0.10(+2.26%)
Jun 22, 2005 4.531 4.727 4.484 4.507 717,717 -0.07(-1.54%)
Jun 21, 2005 4.507 4.625 4.468 4.578 673,146 +0.03(+0.69%)
Jun 20, 2005 4.657 4.727 4.531 4.547 1,236,139 -0.10(-2.20%)
Jun 17, 2005 4.735 4.735 4.602 4.649 1,375,200 -0.01(-0.17%)
Jun 16, 2005 4.586 4.696 4.586 4.657 1,991,042 +0.21(+4.77%)
Jun 15, 2005 4.429 4.492 4.358 4.445 1,383,096 +0.08(+1.80%)
Jun 14, 2005 4.437 4.460 4.366 4.366 800,619 -0.14(-3.14%)
Jun 13, 2005 4.429 4.539 4.382 4.507 1,336,742 +0.13(+2.87%)
Jun 10, 2005 4.185 4.397 4.146 4.382 1,142,668 +0.19(+4.49%)
Jun 09, 2005 4.256 4.256 4.162 4.193 1,095,168 -0.08(-1.84%)
Jun 08, 2005 4.248 4.350 4.233 4.272 770,565 +0.05(+1.12%)
Jun 07, 2005 4.319 4.358 4.193 4.225 1,344,001 -0.14(-3.24%)
Jun 06, 2005 4.562 4.625 4.366 4.366 1,108,794 -0.12(-2.63%)
Jun 03, 2005 4.468 4.562 4.445 4.484 1,237,031 +0.09(+1.96%)
Jun 02, 2005 4.264 4.555 4.256 4.397 2,352,575 +0.20(+4.67%)
Jun 01, 2005 4.138 4.280 4.107 4.201 1,190,168 +0.02(+0.38%)
May 31, 2005 4.044 4.217 4.021 4.185 1,036,462 -0.01(-0.19%)
May 27, 2005 4.036 4.240 4.036 4.193 1,326,045 +0.20(+4.91%)
May 26, 2005 4.083 4.083 3.997 3.997 1,294,464 -0.13(-3.05%)
May 25, 2005 4.264 4.264 4.044 4.123 1,848,797 -0.13(-2.96%)
May 24, 2005 4.162 4.272 4.146 4.248 1,707,189 +0.14(+3.44%)
May 23, 2005 3.966 4.138 3.966 4.107 1,112,105 +0.13(+3.36%)
May 20, 2005 3.989 3.989 3.918 3.973 987,307 -0.02(-0.39%)
May 19, 2005 3.942 4.021 3.903 3.989 826,979 +0.04(+0.99%)
May 18, 2005 3.620 4.013 3.620 3.950 1,058,238 +0.04(+1.00%)
May 17, 2005 3.903 3.966 3.887 3.911 835,511 +0.02(+0.61%)
May 16, 2005 3.840 3.918 3.816 3.887 1,684,267 -0.02(-0.60%)
May 13, 2005 4.083 4.083 3.856 3.911 1,885,855 -0.20(-4.78%)
May 12, 2005 4.162 4.162 4.028 4.107 1,132,608 -0.08(-1.88%)
May 11, 2005 4.240 4.240 4.123 4.185 1,271,669 -0.10(-2.38%)
May 10, 2005 4.366 4.397 4.193 4.288 1,009,720 -0.02(-0.55%)
May 09, 2005 4.397 4.397 4.311 4.311 643,857 -0.05(-1.26%)
May 06, 2005 4.217 4.366 4.178 4.366 1,794,166 +0.10(+2.39%)
May 05, 2005 4.390 4.390 4.264 4.264 824,305 -0.10(-2.34%)
May 04, 2005 4.335 4.405 4.311 4.366 1,071,100 +0.09(+2.02%)
May 03, 2005 4.193 4.303 4.193 4.280 986,288 +0.01(+0.18%)
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.