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 )

7.518 +0.418 (+5.88%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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 31, 2012 6.826 6.906 6.665 6.673 8,182,871 -0.18(-2.58%)
Jul 30, 2012 6.826 6.874 6.737 6.850 8,028,987 +0.06(+0.83%)
Jul 27, 2012 6.842 6.914 6.705 6.793 10,127,147 +0.03(+0.48%)
Jul 26, 2012 6.585 6.818 6.484 6.761 10,689,217 +0.27(+4.21%)
Jul 25, 2012 6.400 6.593 6.276 6.488 13,455,228 +0.27(+4.39%)
Jul 24, 2012 6.376 6.416 6.175 6.215 9,371,733 -0.11(-1.78%)
Jul 23, 2012 6.288 6.384 6.159 6.328 8,571,968 -0.12(-1.87%)
Jul 20, 2012 6.424 6.540 6.384 6.448 6,764,309 +0.01(+0.12%)
Jul 19, 2012 6.424 6.569 6.400 6.440 8,455,365 +0.12(+1.91%)
Jul 18, 2012 6.352 6.432 6.304 6.320 8,800,462 -0.10(-1.62%)
Jul 17, 2012 6.697 6.705 6.360 6.424 13,388,317 -0.26(-3.96%)
Jul 16, 2012 6.753 6.793 6.569 6.689 9,148,080 -0.06(-0.95%)
Jul 13, 2012 6.360 6.858 6.328 6.753 14,903,756 +0.43(+6.86%)
Jul 12, 2012 6.087 6.416 6.063 6.320 10,803,680 +0.00(+0.00%)
Jul 11, 2012 6.312 6.384 6.199 6.320 7,442,886 -0.01(-0.13%)
Jul 10, 2012 6.689 6.737 6.271 6.328 7,527,646 -0.32(-4.83%)
Jul 09, 2012 6.657 6.705 6.520 6.649 8,330,350 +0.01(+0.12%)
Jul 06, 2012 6.866 6.914 6.609 6.641 9,984,647 -0.34(-4.83%)
Jul 05, 2012 7.058 7.083 6.938 6.978 9,016,616 -0.10(-1.47%)
Jul 03, 2012 6.809 7.107 6.801 7.083 7,381,914 +0.35(+5.13%)
Jul 02, 2012 6.536 6.753 6.488 6.737 7,789,974 +0.19(+2.94%)
Jun 29, 2012 6.609 6.697 6.488 6.545 8,945,841 +0.19(+3.03%)
Jun 28, 2012 6.536 6.593 6.207 6.352 10,886,378 -0.27(-4.12%)
Jun 27, 2012 6.689 6.745 6.512 6.625 6,615,345 -0.02(-0.24%)
Jun 26, 2012 6.705 6.761 6.545 6.641 6,363,477 -0.11(-1.66%)
Jun 25, 2012 6.593 6.801 6.504 6.753 6,700,485 +0.11(+1.69%)
Jun 22, 2012 6.777 6.801 6.545 6.641 7,932,115 -0.08(-1.19%)
Jun 21, 2012 6.954 7.041 6.713 6.721 8,434,082 -0.43(-5.96%)
Jun 20, 2012 7.187 7.388 6.994 7.147 11,961,786 -0.22(-3.05%)
Jun 19, 2012 7.436 7.436 7.275 7.372 10,931,042 +0.01(+0.11%)
Jun 18, 2012 7.050 7.440 6.994 7.364 15,404,482 +0.25(+3.50%)
Jun 15, 2012 7.018 7.247 6.882 7.115 35,567,744 +0.13(+1.84%)
Jun 14, 2012 6.657 7.107 6.545 6.986 21,446,804 +0.38(+5.71%)
Jun 13, 2012 6.729 6.769 6.561 6.609 11,451,000 -0.09(-1.32%)
Jun 12, 2012 6.697 6.801 6.625 6.697 8,409,280 +0.10(+1.46%)
Jun 11, 2012 6.657 6.729 6.545 6.601 8,434,091 -0.05(-0.72%)
Jun 08, 2012 6.384 6.713 6.280 6.649 10,654,034 +0.15(+2.35%)
Jun 07, 2012 6.914 6.962 6.408 6.496 20,220,972 -0.43(-6.15%)
Jun 06, 2012 7.195 7.283 6.785 6.922 17,189,154 -0.06(-0.92%)
Jun 05, 2012 6.906 6.994 6.818 6.986 7,446,407 +0.09(+1.28%)
Jun 04, 2012 6.898 6.930 6.665 6.898 12,069,086 +0.05(+0.70%)
Jun 01, 2012 6.528 6.914 6.504 6.850 15,125,775 +0.45(+7.03%)
May 31, 2012 6.504 6.665 6.280 6.400 10,521,605 -0.15(-2.33%)
May 30, 2012 6.416 6.641 6.247 6.553 10,689,132 +0.03(+0.49%)
May 29, 2012 6.729 6.793 6.424 6.520 9,596,531 -0.13(-1.93%)
May 25, 2012 6.729 6.809 6.545 6.649 9,247,525 -0.12(-1.78%)
May 24, 2012 6.689 6.769 6.504 6.769 18,056,586 +0.14(+2.18%)
May 23, 2012 6.328 6.665 6.103 6.625 14,918,191 +0.20(+3.12%)
May 22, 2012 6.424 6.601 6.340 6.424 15,225,016 -0.04(-0.62%)
May 21, 2012 6.207 6.528 6.135 6.464 9,862,858 +0.30(+4.82%)
May 18, 2012 6.344 6.424 6.139 6.167 13,192,544 -0.04(-0.65%)
May 17, 2012 5.942 6.328 5.918 6.207 16,170,934 +0.33(+5.60%)
May 16, 2012 5.910 6.095 5.798 5.878 14,977,114 +0.01(+0.14%)
May 15, 2012 6.199 6.239 5.854 5.870 14,515,537 -0.31(-5.07%)
May 14, 2012 6.231 6.336 6.143 6.183 12,261,148 -0.16(-2.53%)
May 11, 2012 6.288 6.480 6.207 6.344 11,847,955 +0.01(+0.13%)
May 10, 2012 6.263 6.456 6.223 6.336 15,641,573 +0.16(+2.60%)
May 09, 2012 5.966 6.368 5.709 6.175 30,732,458 -0.07(-1.16%)
May 08, 2012 6.528 6.561 6.151 6.247 28,819,046 -0.40(-6.04%)
May 07, 2012 6.705 6.769 6.524 6.649 13,468,089 -0.09(-1.31%)
May 04, 2012 6.826 6.954 6.713 6.737 12,899,347 -0.12(-1.76%)
May 03, 2012 7.026 7.050 6.834 6.858 12,565,531 -0.26(-3.61%)
May 02, 2012 7.155 7.163 6.994 7.115 7,558,583 -0.08(-1.12%)
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.