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 )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2021 5.534 5.653 5.517 5.602 11,168,000 +0.02(+0.31%)
Jul 29, 2021 5.474 5.705 5.457 5.585 26,730,264 +0.23(+4.31%)
Jul 28, 2021 5.244 5.363 5.218 5.355 15,202,916 +0.10(+1.95%)
Jul 27, 2021 5.269 5.278 5.192 5.252 14,730,393 -0.03(-0.49%)
Jul 26, 2021 5.226 5.363 5.218 5.278 11,598,643 +0.05(+0.98%)
Jul 23, 2021 5.226 5.278 5.167 5.226 21,117,104 +0.01(+0.16%)
Jul 22, 2021 5.261 5.286 5.107 5.218 18,018,986 -0.03(-0.65%)
Jul 21, 2021 5.175 5.299 5.124 5.252 13,678,450 +0.06(+1.15%)
Jul 20, 2021 5.261 5.329 5.150 5.192 15,507,320 -0.01(-0.16%)
Jul 19, 2021 5.235 5.269 5.107 5.201 18,170,048 -0.09(-1.77%)
Jul 16, 2021 5.474 5.500 5.278 5.295 14,713,522 -0.22(-4.02%)
Jul 15, 2021 5.466 5.517 5.393 5.517 11,997,120 +0.07(+1.25%)
Jul 14, 2021 5.466 5.577 5.414 5.448 13,176,823 +0.09(+1.59%)
Jul 13, 2021 5.295 5.500 5.295 5.363 17,510,982 +0.08(+1.45%)
Jul 12, 2021 5.372 5.380 5.278 5.286 17,786,214 -0.09(-1.75%)
Jul 09, 2021 5.320 5.440 5.320 5.380 25,807,622 +0.09(+1.61%)
Jul 08, 2021 5.542 5.611 5.261 5.295 32,394,338 -0.22(-4.02%)
Jul 07, 2021 5.594 5.594 5.440 5.517 12,465,125 -0.03(-0.46%)
Jul 06, 2021 5.602 5.645 5.474 5.542 15,585,964 +0.04(+0.78%)
Jul 02, 2021 5.517 5.594 5.461 5.500 12,630,271 +0.07(+1.26%)
Jul 01, 2021 5.517 5.521 5.389 5.431 7,441,123 +0.01(+0.16%)
Jun 30, 2021 5.355 5.483 5.342 5.423 11,601,860 +0.06(+1.11%)
Jun 29, 2021 5.303 5.440 5.252 5.363 13,266,366 -0.03(-0.63%)
Jun 28, 2021 5.457 5.495 5.337 5.397 14,364,493 -0.05(-0.94%)
Jun 25, 2021 5.611 5.619 5.406 5.448 16,198,857 -0.07(-1.24%)
Jun 24, 2021 5.508 5.585 5.483 5.517 17,773,176 +0.09(+1.57%)
Jun 23, 2021 5.551 5.581 5.431 5.431 21,547,820 +0.00(+0.00%)
Jun 22, 2021 5.397 5.444 5.209 5.431 39,965,576 -0.12(-2.15%)
Jun 21, 2021 5.577 5.619 5.466 5.551 18,077,432 +0.07(+1.25%)
Jun 18, 2021 5.756 5.756 5.483 5.483 25,593,710 -0.22(-3.89%)
Jun 17, 2021 5.841 5.884 5.636 5.705 35,370,688 -0.37(-6.05%)
Jun 16, 2021 6.473 6.482 6.055 6.072 34,188,596 -0.47(-7.18%)
Jun 15, 2021 6.610 6.653 6.503 6.542 7,683,171 -0.09(-1.29%)
Jun 14, 2021 6.567 6.661 6.516 6.627 8,152,084 -0.04(-0.64%)
Jun 11, 2021 6.738 6.815 6.661 6.670 9,064,007 -0.13(-1.88%)
Jun 10, 2021 6.644 6.806 6.601 6.798 11,102,256 +0.16(+2.45%)
Jun 09, 2021 6.704 6.755 6.636 6.636 6,615,614 -0.02(-0.26%)
Jun 08, 2021 6.806 6.815 6.644 6.653 11,579,070 -0.17(-2.50%)
Jun 07, 2021 6.781 6.845 6.729 6.823 7,942,834 +0.01(+0.13%)
Jun 04, 2021 6.832 6.862 6.772 6.815 7,781,098 +0.08(+1.14%)
Jun 03, 2021 6.806 6.815 6.687 6.738 11,616,318 -0.24(-3.43%)
Jun 02, 2021 6.909 7.028 6.883 6.977 7,897,817 +0.09(+1.32%)
Jun 01, 2021 6.929 6.971 6.819 6.886 12,377,904 +0.03(+0.37%)
May 28, 2021 6.725 6.869 6.666 6.861 11,440,443 +0.11(+1.63%)
May 27, 2021 6.836 6.861 6.734 6.751 16,757,774 -0.11(-1.60%)
May 26, 2021 6.903 6.946 6.831 6.861 11,638,735 +0.03(+0.37%)
May 25, 2021 6.793 6.861 6.708 6.836 12,333,496 +0.03(+0.37%)
May 24, 2021 6.802 6.852 6.751 6.810 9,082,139 +0.00(+0.00%)
May 21, 2021 6.929 6.929 6.742 6.810 19,799,474 -0.07(-0.99%)
May 20, 2021 6.844 6.912 6.764 6.878 15,804,803 +0.09(+1.37%)
May 19, 2021 6.886 7.052 6.717 6.785 22,414,302 -0.18(-2.55%)
May 18, 2021 7.039 7.039 6.857 6.963 18,056,864 -0.03(-0.48%)
May 17, 2021 6.615 7.064 6.598 6.996 29,472,468 +0.41(+6.17%)
May 14, 2021 6.454 6.598 6.420 6.590 16,299,718 +0.24(+3.73%)
May 13, 2021 6.175 6.378 6.132 6.353 16,206,530 +0.15(+2.46%)
May 12, 2021 6.361 6.429 6.141 6.200 26,202,600 -0.29(-4.44%)
May 11, 2021 6.395 6.539 6.361 6.488 16,072,656 -0.07(-1.03%)
May 10, 2021 6.649 6.742 6.531 6.556 21,456,342 +0.00(+0.00%)
May 07, 2021 6.539 6.632 6.488 6.556 16,346,876 +0.13(+1.98%)
May 06, 2021 6.217 6.531 6.217 6.429 19,143,150 +0.25(+3.97%)
May 05, 2021 6.175 6.183 6.090 6.183 9,206,550 +0.04(+0.69%)
May 04, 2021 6.217 6.353 6.065 6.141 14,655,836 -0.10(-1.63%)
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.