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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 27, 2013 4.189 4.230 4.058 4.099 7,444,699 -0.02(-0.60%)
Sep 26, 2013 4.173 4.222 4.074 4.124 8,949,821 -0.07(-1.57%)
Sep 25, 2013 4.132 4.288 4.111 4.189 13,823,099 +0.10(+2.41%)
Sep 24, 2013 4.157 4.198 4.091 4.091 22,488,238 -0.11(-2.54%)
Sep 23, 2013 4.222 4.337 4.173 4.198 17,660,802 -0.07(-1.54%)
Sep 20, 2013 4.485 4.493 4.230 4.263 25,869,458 -0.30(-6.49%)
Sep 19, 2013 4.723 4.748 4.478 4.559 18,170,276 -0.13(-2.80%)
Sep 18, 2013 4.280 4.756 4.255 4.690 26,461,584 +0.37(+8.56%)
Sep 17, 2013 4.280 4.329 4.239 4.321 9,000,910 +0.06(+1.35%)
Sep 16, 2013 4.292 4.378 4.259 4.263 13,741,196 +0.01(+0.19%)
Sep 13, 2013 4.157 4.272 4.148 4.255 10,984,672 +0.06(+1.37%)
Sep 12, 2013 4.280 4.370 4.198 4.198 13,143,046 -0.26(-5.89%)
Sep 11, 2013 4.419 4.460 4.329 4.460 11,787,092 +0.07(+1.50%)
Sep 10, 2013 4.436 4.469 4.395 4.395 12,766,031 -0.12(-2.73%)
Sep 09, 2013 4.559 4.588 4.477 4.518 8,520,487 -0.03(-0.72%)
Sep 06, 2013 4.575 4.617 4.510 4.551 10,232,796 +0.08(+1.84%)
Sep 05, 2013 4.534 4.575 4.452 4.469 11,456,013 -0.13(-2.86%)
Sep 04, 2013 4.510 4.617 4.477 4.600 9,587,426 +0.02(+0.54%)
Sep 03, 2013 4.617 4.649 4.510 4.575 12,171,763 +0.06(+1.27%)
Aug 30, 2013 4.428 4.617 4.378 4.518 14,993,407 -0.01(-0.18%)
Aug 29, 2013 4.510 4.584 4.337 4.526 21,830,188 +0.01(+0.18%)
Aug 28, 2013 4.658 4.764 4.477 4.518 21,514,610 -0.12(-2.48%)
Aug 27, 2013 4.978 5.027 4.617 4.633 24,035,480 -0.21(-4.41%)
Aug 26, 2013 4.838 4.929 4.732 4.847 14,149,026 +0.05(+1.03%)
Aug 23, 2013 4.658 4.855 4.619 4.797 13,445,484 +0.14(+3.00%)
Aug 22, 2013 4.649 4.830 4.575 4.658 15,039,896 +0.10(+2.16%)
Aug 21, 2013 4.805 4.805 4.543 4.559 18,422,024 -0.30(-6.09%)
Aug 20, 2013 4.707 4.896 4.682 4.855 19,552,680 +0.16(+3.50%)
Aug 19, 2013 4.937 4.937 4.666 4.690 15,921,016 -0.17(-3.55%)
Aug 16, 2013 5.044 5.118 4.814 4.863 20,335,754 -0.12(-2.31%)
Aug 15, 2013 4.715 5.019 4.649 4.978 20,776,156 +0.23(+4.84%)
Aug 14, 2013 4.460 4.781 4.444 4.748 18,490,516 +0.32(+7.24%)
Aug 13, 2013 4.575 4.596 4.396 4.428 12,109,122 -0.15(-3.23%)
Aug 12, 2013 4.469 4.649 4.469 4.575 15,933,076 +0.27(+6.30%)
Aug 09, 2013 4.272 4.395 4.222 4.304 21,807,700 +0.01(+0.19%)
Aug 08, 2013 4.107 4.309 4.091 4.296 21,749,268 +0.25(+6.09%)
Aug 07, 2013 4.050 4.157 4.025 4.050 10,030,973 -0.02(-0.60%)
Aug 06, 2013 4.206 4.206 4.066 4.074 17,246,930 -0.12(-2.75%)
Aug 05, 2013 4.206 4.263 4.189 4.189 7,141,835 +0.00(+0.00%)
Aug 02, 2013 4.247 4.321 4.174 4.189 12,074,251 -0.02(-0.39%)
Aug 01, 2013 4.345 4.362 4.115 4.206 19,443,924 -0.09(-2.10%)
Jul 31, 2013 4.345 4.452 4.222 4.296 15,094,400 -0.02(-0.57%)
Jul 30, 2013 4.403 4.428 4.247 4.321 10,699,693 -0.08(-1.87%)
Jul 29, 2013 4.452 4.510 4.403 4.403 7,227,964 -0.09(-2.01%)
Jul 26, 2013 4.362 4.502 4.313 4.493 8,679,606 +0.08(+1.86%)
Jul 25, 2013 4.370 4.523 4.362 4.411 14,317,558 +0.01(+0.19%)
Jul 24, 2013 4.608 4.625 4.313 4.403 14,666,930 -0.25(-5.47%)
Jul 23, 2013 4.543 4.682 4.485 4.658 17,170,532 +0.08(+1.80%)
Jul 22, 2013 4.469 4.617 4.370 4.575 18,901,574 +0.35(+8.37%)
Jul 19, 2013 4.083 4.255 4.033 4.222 9,094,104 +0.19(+4.68%)
Jul 18, 2013 4.099 4.157 4.000 4.033 6,705,063 -0.06(-1.41%)
Jul 17, 2013 4.247 4.387 4.066 4.091 10,105,195 -0.10(-2.35%)
Jul 16, 2013 3.968 4.198 3.935 4.189 12,696,393 +0.25(+6.47%)
Jul 15, 2013 3.976 4.033 3.935 3.935 7,302,474 -0.05(-1.24%)
Jul 12, 2013 4.042 4.058 3.943 3.984 6,243,713 -0.08(-2.02%)
Jul 11, 2013 4.033 4.066 3.943 4.066 11,763,255 +0.27(+7.14%)
Jul 10, 2013 3.787 3.894 3.738 3.795 15,101,702 +0.02(+0.65%)
Jul 09, 2013 3.885 3.787 3.738 3.770 13,691,521 -0.01(-0.22%)
Jul 08, 2013 3.943 3.959 3.770 3.779 10,095,694 -0.12(-3.16%)
Jul 05, 2013 4.000 4.017 3.803 3.902 13,979,065 -0.25(-6.13%)
Jul 03, 2013 4.066 4.165 4.042 4.157 7,027,757 +0.13(+3.27%)
Jul 02, 2013 4.157 4.206 3.976 4.025 12,987,168 -0.16(-3.92%)
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.