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 )

6.715 -0.035 (-0.52%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 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 (%)
Dec 29, 2017 3.562 3.562 3.562 0 +0.02(+0.47%)
Dec 28, 2017 3.570 3.579 3.513 3.546 5,128,006 +0.01(+0.23%)
Dec 27, 2017 3.529 3.570 3.513 3.537 10,529,553 -0.02(-0.69%)
Dec 26, 2017 3.537 3.603 3.504 3.562 6,743,266 +0.06(+1.65%)
Dec 22, 2017 3.513 3.537 3.488 3.504 8,626,204 +0.01(+0.24%)
Dec 21, 2017 3.471 3.513 3.455 3.496 5,967,890 +0.01(+0.24%)
Dec 20, 2017 3.381 3.496 3.372 3.488 7,991,446 +0.10(+2.92%)
Dec 19, 2017 3.381 3.405 3.348 3.389 10,769,355 +0.00(+0.00%)
Dec 18, 2017 3.356 3.422 3.331 3.389 11,007,579 +0.06(+1.73%)
Dec 15, 2017 3.372 3.372 3.290 3.331 20,352,256 -0.02(-0.49%)
Dec 14, 2017 3.348 3.372 3.290 3.348 9,350,449 +0.01(+0.25%)
Dec 13, 2017 3.191 3.372 3.166 3.339 15,097,487 +0.21(+6.58%)
Dec 12, 2017 3.117 3.150 3.117 3.133 8,701,498 -0.02(-0.52%)
Dec 11, 2017 3.191 3.240 3.133 3.150 10,057,172 -0.05(-1.55%)
Dec 08, 2017 3.216 3.249 3.183 3.199 7,349,128 +0.00(+0.00%)
Dec 07, 2017 3.166 3.240 3.158 3.199 13,112,966 -0.02(-0.51%)
Dec 06, 2017 3.232 3.257 3.199 3.216 7,196,201 -0.02(-0.76%)
Dec 05, 2017 3.306 3.306 3.240 3.240 7,170,829 -0.08(-2.48%)
Dec 04, 2017 3.356 3.356 3.282 3.323 8,335,681 -0.05(-1.47%)
Dec 01, 2017 3.438 3.463 3.356 3.372 13,520,136 -0.06(-1.68%)
Nov 30, 2017 3.430 3.471 3.372 3.430 16,890,938 -0.02(-0.48%)
Nov 29, 2017 3.504 3.537 3.430 3.447 8,667,246 -0.11(-3.02%)
Nov 28, 2017 3.546 3.554 3.521 3.554 10,285,245 +0.01(+0.23%)
Nov 27, 2017 3.521 3.554 3.480 3.546 10,785,822 +0.07(+1.90%)
Nov 24, 2017 3.554 3.570 3.480 3.480 4,013,905 -0.08(-2.31%)
Nov 22, 2017 3.570 3.579 3.513 3.562 9,793,221 +0.03(+0.93%)
Nov 21, 2017 3.504 3.554 3.488 3.529 7,361,286 +0.03(+0.94%)
Nov 20, 2017 3.537 3.558 3.484 3.496 5,973,676 -0.07(-2.08%)
Nov 17, 2017 3.554 3.595 3.529 3.570 10,186,855 +0.04(+1.17%)
Nov 16, 2017 3.595 3.603 3.513 3.529 6,543,010 -0.08(-2.28%)
Nov 15, 2017 3.579 3.628 3.546 3.612 12,114,733 +0.07(+2.10%)
Nov 14, 2017 3.537 3.579 3.513 3.537 8,602,198 -0.02(-0.69%)
Nov 13, 2017 3.554 3.554 3.504 3.562 6,843,441 +0.02(+0.47%)
Nov 10, 2017 3.636 3.661 3.496 3.546 15,243,512 -0.06(-1.60%)
Nov 09, 2017 3.587 3.702 3.554 3.603 30,112,180 +0.16(+4.55%)
Nov 08, 2017 3.422 3.463 3.389 3.447 20,107,022 +0.06(+1.70%)
Nov 07, 2017 3.282 3.397 3.273 3.389 13,380,698 +0.09(+2.75%)
Nov 06, 2017 3.273 3.339 3.257 3.298 9,360,132 +0.02(+0.76%)
Nov 03, 2017 3.273 3.315 3.240 3.273 9,175,178 +0.00(+0.00%)
Nov 02, 2017 3.265 3.356 3.249 3.273 10,346,971 +0.01(+0.25%)
Nov 01, 2017 3.282 3.331 3.224 3.265 11,734,489 +0.01(+0.25%)
Oct 31, 2017 3.290 3.290 3.232 3.257 9,479,570 -0.04(-1.25%)
Oct 30, 2017 3.273 3.339 3.240 3.298 6,157,475 +0.04(+1.27%)
Oct 27, 2017 3.175 3.282 3.150 3.257 13,871,651 +0.07(+2.07%)
Oct 26, 2017 3.249 3.273 3.175 3.191 10,934,684 -0.06(-1.78%)
Oct 25, 2017 3.298 3.306 3.232 3.249 13,684,453 -0.07(-2.23%)
Oct 24, 2017 3.364 3.381 3.315 3.323 9,261,457 -0.07(-2.18%)
Oct 23, 2017 3.405 3.422 3.348 3.397 9,196,096 -0.03(-0.96%)
Oct 20, 2017 3.496 3.541 3.414 3.430 11,419,462 -0.12(-3.26%)
Oct 19, 2017 3.529 3.591 3.529 3.546 5,635,023 +0.04(+1.18%)
Oct 18, 2017 3.504 3.537 3.496 3.504 4,681,464 -0.03(-0.93%)
Oct 17, 2017 3.504 3.546 3.471 3.537 7,609,375 +0.01(+0.23%)
Oct 16, 2017 3.661 3.673 3.517 3.529 7,601,537 -0.12(-3.39%)
Oct 13, 2017 3.719 3.727 3.640 3.653 6,023,675 -0.02(-0.45%)
Oct 12, 2017 3.628 3.715 3.595 3.669 9,034,599 +0.05(+1.37%)
Oct 11, 2017 3.579 3.620 3.537 3.620 9,097,179 +0.07(+2.09%)
Oct 10, 2017 3.570 3.587 3.529 3.546 11,481,038 +0.01(+0.23%)
Oct 09, 2017 3.488 3.579 3.488 3.537 8,285,061 +0.01(+0.23%)
Oct 06, 2017 3.488 3.554 3.455 3.529 10,391,053 +0.03(+0.94%)
Oct 05, 2017 3.546 3.554 3.488 3.496 5,666,742 -0.07(-1.85%)
Oct 04, 2017 3.546 3.587 3.529 3.562 5,236,502 +0.03(+0.93%)
Oct 03, 2017 3.480 3.554 3.463 3.529 7,591,902 +0.07(+2.15%)
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.