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 )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 6.860 7.187 6.765 7.083 11,071,772 +0.31(+4.58%)
Aug 30, 2012 6.924 6.948 6.717 6.773 6,264,141 -0.10(-1.39%)
Aug 29, 2012 7.035 7.051 6.820 6.868 10,488,238 -0.17(-2.38%)
Aug 27, 2012 7.218 7.218 7.003 7.035 8,737,437 -0.15(-2.10%)
Aug 24, 2012 7.043 7.194 6.996 7.187 10,734,743 +0.15(+2.15%)
Aug 23, 2012 7.083 7.163 6.932 7.035 15,340,381 +0.06(+0.80%)
Aug 22, 2012 6.757 6.999 6.709 6.980 9,755,303 +0.21(+3.18%)
Aug 21, 2012 6.828 6.940 6.701 6.765 9,905,866 +0.08(+1.19%)
Aug 20, 2012 6.614 6.693 6.534 6.685 5,170,040 +0.07(+1.08%)
Aug 17, 2012 6.693 6.717 6.542 6.614 4,656,122 -0.05(-0.72%)
Aug 16, 2012 6.502 6.697 6.470 6.661 9,195,428 +0.19(+2.95%)
Aug 15, 2012 6.415 6.486 6.367 6.470 6,110,034 +0.09(+1.37%)
Aug 14, 2012 6.383 6.486 6.343 6.383 7,376,489 -0.02(-0.37%)
Aug 13, 2012 6.574 6.673 6.375 6.407 10,462,188 -0.15(-2.31%)
Aug 10, 2012 6.375 6.566 6.375 6.558 11,538,269 +0.14(+2.23%)
Aug 09, 2012 6.104 6.446 6.017 6.415 13,667,760 +0.18(+2.94%)
Aug 08, 2012 6.231 6.470 6.216 6.231 14,412,251 -0.01(-0.13%)
Aug 07, 2012 6.263 6.287 6.184 6.239 9,506,937 +0.07(+1.16%)
Aug 06, 2012 6.231 6.287 6.064 6.168 11,035,619 +0.02(+0.39%)
Aug 03, 2012 6.128 6.192 6.040 6.144 16,823,828 +0.20(+3.35%)
Aug 02, 2012 6.311 6.383 5.945 5.945 26,946,094 -0.37(-5.92%)
Aug 01, 2012 6.614 6.669 6.096 6.319 28,668,360 -0.29(-4.45%)
Jul 31, 2012 6.765 6.844 6.606 6.614 8,256,458 -0.18(-2.58%)
Jul 30, 2012 6.765 6.812 6.677 6.789 8,101,190 +0.06(+0.83%)
Jul 27, 2012 6.781 6.852 6.645 6.733 10,218,219 +0.03(+0.48%)
Jul 26, 2012 6.526 6.757 6.426 6.701 10,785,343 +0.27(+4.21%)
Jul 25, 2012 6.343 6.534 6.221 6.430 13,576,228 +0.27(+4.39%)
Jul 24, 2012 6.319 6.359 6.120 6.160 9,456,011 -0.11(-1.78%)
Jul 23, 2012 6.231 6.327 6.104 6.271 8,649,054 -0.12(-1.87%)
Jul 20, 2012 6.367 6.482 6.327 6.391 6,825,139 +0.01(+0.12%)
Jul 19, 2012 6.367 6.510 6.343 6.383 8,531,403 +0.12(+1.91%)
Jul 18, 2012 6.295 6.375 6.247 6.263 8,879,603 -0.10(-1.62%)
Jul 17, 2012 6.637 6.645 6.303 6.367 13,508,716 -0.26(-3.96%)
Jul 16, 2012 6.693 6.733 6.510 6.629 9,230,347 -0.06(-0.95%)
Jul 13, 2012 6.303 6.797 6.271 6.693 15,037,782 +0.43(+6.86%)
Jul 12, 2012 6.033 6.359 6.009 6.263 10,900,836 +0.00(+0.00%)
Jul 11, 2012 6.255 6.327 6.144 6.263 7,509,818 -0.01(-0.13%)
Jul 10, 2012 6.629 6.677 6.216 6.271 7,595,341 -0.32(-4.83%)
Jul 09, 2012 6.598 6.645 6.462 6.590 8,405,263 +0.01(+0.12%)
Jul 06, 2012 6.805 6.852 6.550 6.582 10,074,436 -0.33(-4.83%)
Jul 05, 2012 6.996 7.019 6.876 6.916 9,097,701 -0.10(-1.47%)
Jul 03, 2012 6.749 7.043 6.741 7.019 7,448,298 +0.34(+5.13%)
Jul 02, 2012 6.478 6.693 6.430 6.677 7,860,028 +0.19(+2.94%)
Jun 29, 2012 6.550 6.637 6.430 6.486 9,026,289 +0.19(+3.03%)
Jun 28, 2012 6.478 6.534 6.152 6.295 10,984,277 -0.27(-4.12%)
Jun 27, 2012 6.629 6.685 6.454 6.566 6,674,836 -0.02(-0.24%)
Jun 26, 2012 6.645 6.701 6.486 6.582 6,420,702 -0.11(-1.66%)
Jun 25, 2012 6.534 6.741 6.446 6.693 6,760,741 +0.11(+1.69%)
Jun 22, 2012 6.717 6.741 6.486 6.582 8,003,447 -0.08(-1.19%)
Jun 21, 2012 6.892 6.978 6.653 6.661 8,509,927 -0.42(-5.96%)
Jun 20, 2012 7.123 7.322 6.932 7.083 12,069,356 -0.22(-3.05%)
Jun 19, 2012 7.370 7.370 7.210 7.306 11,029,342 +0.01(+0.11%)
Jun 18, 2012 6.988 7.374 6.932 7.298 15,543,011 +0.25(+3.50%)
Jun 15, 2012 6.956 7.183 6.820 7.051 35,887,596 +0.13(+1.84%)
Jun 14, 2012 6.598 7.043 6.486 6.924 21,639,670 +0.37(+5.71%)
Jun 13, 2012 6.669 6.709 6.502 6.550 11,553,977 -0.09(-1.32%)
Jun 12, 2012 6.637 6.741 6.566 6.637 8,484,903 +0.10(+1.46%)
Jun 11, 2012 6.598 6.669 6.486 6.542 8,509,938 -0.05(-0.72%)
Jun 08, 2012 6.327 6.653 6.224 6.590 10,749,843 +0.15(+2.35%)
Jun 07, 2012 6.852 6.900 6.351 6.438 20,402,814 -0.42(-6.15%)
Jun 06, 2012 7.131 7.218 6.725 6.860 17,343,732 -0.06(-0.92%)
Jun 05, 2012 6.844 6.932 6.757 6.924 7,513,371 +0.09(+1.28%)
Jun 04, 2012 6.836 6.868 6.606 6.836 12,177,620 +0.05(+0.70%)
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.