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 )

6.750 +0.160 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 4.205 4.246 4.073 4.115 7,416,676 -0.02(-0.60%)
Sep 26, 2013 4.189 4.238 4.090 4.139 8,916,133 -0.07(-1.57%)
Sep 25, 2013 4.148 4.304 4.127 4.205 13,771,067 +0.10(+2.41%)
Sep 24, 2013 4.172 4.213 4.106 4.106 22,403,588 -0.11(-2.54%)
Sep 23, 2013 4.238 4.354 4.189 4.213 17,594,324 -0.07(-1.54%)
Sep 20, 2013 4.502 4.510 4.246 4.279 25,772,082 -0.30(-6.49%)
Sep 19, 2013 4.741 4.766 4.495 4.576 18,101,880 -0.13(-2.80%)
Sep 18, 2013 4.296 4.774 4.271 4.708 26,361,978 +0.37(+8.56%)
Sep 17, 2013 4.296 4.345 4.255 4.337 8,967,029 +0.06(+1.35%)
Sep 16, 2013 4.308 4.395 4.275 4.279 13,689,472 +0.01(+0.19%)
Sep 13, 2013 4.172 4.288 4.164 4.271 10,943,324 +0.06(+1.37%)
Sep 12, 2013 4.296 4.387 4.213 4.213 13,093,573 -0.26(-5.89%)
Sep 11, 2013 4.436 4.477 4.345 4.477 11,742,724 +0.07(+1.50%)
Sep 10, 2013 4.453 4.486 4.411 4.411 12,717,978 -0.12(-2.73%)
Sep 09, 2013 4.576 4.605 4.494 4.535 8,488,415 -0.03(-0.72%)
Sep 06, 2013 4.593 4.634 4.527 4.568 10,194,279 +0.08(+1.84%)
Sep 05, 2013 4.552 4.593 4.469 4.486 11,412,891 -0.13(-2.86%)
Sep 04, 2013 4.527 4.634 4.494 4.618 9,551,338 +0.02(+0.54%)
Sep 03, 2013 4.634 4.667 4.527 4.593 12,125,947 +0.06(+1.27%)
Aug 30, 2013 4.444 4.634 4.395 4.535 14,936,970 -0.01(-0.18%)
Aug 29, 2013 4.527 4.601 4.354 4.543 21,748,016 +0.01(+0.18%)
Aug 28, 2013 4.675 4.782 4.494 4.535 21,433,626 -0.12(-2.48%)
Aug 27, 2013 4.997 5.046 4.634 4.650 23,945,006 -0.21(-4.41%)
Aug 26, 2013 4.857 4.947 4.749 4.865 14,095,767 +0.05(+1.03%)
Aug 23, 2013 4.675 4.873 4.637 4.815 13,394,873 +0.14(+3.00%)
Aug 22, 2013 4.667 4.848 4.593 4.675 14,983,284 +0.10(+2.16%)
Aug 21, 2013 4.824 4.824 4.560 4.576 18,352,682 -0.30(-6.09%)
Aug 20, 2013 4.725 4.914 4.700 4.873 19,479,082 +0.16(+3.50%)
Aug 19, 2013 4.956 4.956 4.683 4.708 15,861,087 -0.17(-3.55%)
Aug 16, 2013 5.063 5.137 4.832 4.881 20,259,208 -0.12(-2.31%)
Aug 15, 2013 4.733 5.038 4.667 4.997 20,697,952 +0.23(+4.84%)
Aug 14, 2013 4.477 4.799 4.461 4.766 18,420,916 +0.32(+7.24%)
Aug 13, 2013 4.593 4.613 4.413 4.444 12,063,542 -0.15(-3.23%)
Aug 12, 2013 4.486 4.667 4.486 4.593 15,873,102 +0.27(+6.30%)
Aug 09, 2013 4.288 4.411 4.238 4.321 21,725,614 +0.01(+0.19%)
Aug 08, 2013 4.123 4.325 4.106 4.312 21,667,400 +0.25(+6.09%)
Aug 07, 2013 4.065 4.172 4.040 4.065 9,993,215 -0.02(-0.60%)
Aug 06, 2013 4.222 4.222 4.082 4.090 17,182,012 -0.12(-2.75%)
Aug 05, 2013 4.222 4.279 4.205 4.205 7,114,952 +0.00(+0.00%)
Aug 02, 2013 4.263 4.337 4.190 4.205 12,028,802 -0.02(-0.39%)
Aug 01, 2013 4.362 4.378 4.131 4.222 19,370,734 -0.09(-2.10%)
Jul 31, 2013 4.362 4.469 4.238 4.312 15,037,583 -0.02(-0.57%)
Jul 30, 2013 4.420 4.444 4.263 4.337 10,659,418 -0.08(-1.87%)
Jul 29, 2013 4.469 4.527 4.420 4.420 7,200,757 -0.09(-2.01%)
Jul 26, 2013 4.378 4.519 4.329 4.510 8,646,935 +0.08(+1.86%)
Jul 25, 2013 4.387 4.540 4.378 4.428 14,263,665 +0.01(+0.19%)
Jul 24, 2013 4.626 4.642 4.329 4.420 14,611,722 -0.26(-5.47%)
Jul 23, 2013 4.560 4.700 4.502 4.675 17,105,900 +0.08(+1.80%)
Jul 22, 2013 4.486 4.634 4.387 4.593 18,830,426 +0.35(+8.37%)
Jul 19, 2013 4.098 4.271 4.049 4.238 9,059,873 +0.19(+4.68%)
Jul 18, 2013 4.115 4.172 4.016 4.049 6,679,824 -0.06(-1.41%)
Jul 17, 2013 4.263 4.403 4.082 4.106 10,067,158 -0.10(-2.35%)
Jul 16, 2013 3.983 4.213 3.950 4.205 12,648,603 +0.26(+6.47%)
Jul 15, 2013 3.991 4.049 3.950 3.950 7,274,987 -0.05(-1.24%)
Jul 12, 2013 4.057 4.073 3.958 3.999 6,220,210 -0.08(-2.02%)
Jul 11, 2013 4.049 4.082 3.958 4.082 11,718,976 +0.27(+7.14%)
Jul 10, 2013 3.801 3.908 3.752 3.809 15,044,857 +0.02(+0.65%)
Jul 09, 2013 3.900 3.801 3.752 3.785 13,639,985 -0.01(-0.22%)
Jul 08, 2013 3.958 3.974 3.785 3.793 10,057,692 -0.12(-3.16%)
Jul 05, 2013 4.016 4.032 3.818 3.917 13,926,446 -0.26(-6.13%)
Jul 03, 2013 4.082 4.180 4.057 4.172 7,001,303 +0.13(+3.27%)
Jul 02, 2013 4.172 4.222 3.991 4.040 12,938,282 -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.