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 )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2023 3.502 3.569 3.473 3.521 11,724,524 +0.03(+0.83%)
Feb 27, 2023 3.502 3.540 3.483 3.492 10,692,171 +0.01(+0.28%)
Feb 24, 2023 3.473 3.502 3.434 3.483 14,753,638 -0.05(-1.36%)
Feb 23, 2023 3.579 3.593 3.492 3.531 16,382,130 -0.03(-0.81%)
Feb 22, 2023 3.617 3.641 3.522 3.560 21,346,124 -0.09(-2.37%)
Feb 21, 2023 3.675 3.742 3.637 3.646 13,789,963 -0.07(-1.81%)
Feb 17, 2023 3.742 3.742 3.617 3.713 21,079,982 -0.07(-1.78%)
Feb 16, 2023 3.819 3.825 3.627 3.781 24,759,796 +0.00(+0.00%)
Feb 15, 2023 3.916 3.916 3.752 3.781 18,593,828 -0.21(-5.30%)
Feb 14, 2023 4.002 4.050 3.925 3.992 12,016,446 -0.03(-0.72%)
Feb 13, 2023 4.021 4.060 3.964 4.021 10,335,874 -0.01(-0.24%)
Feb 10, 2023 4.098 4.118 3.983 4.031 15,066,827 -0.06(-1.41%)
Feb 09, 2023 4.233 4.252 4.069 4.089 11,510,323 -0.08(-1.85%)
Feb 08, 2023 4.243 4.252 4.156 4.166 9,703,894 -0.05(-1.14%)
Feb 07, 2023 4.214 4.271 4.146 4.214 10,523,389 +0.03(+0.69%)
Feb 06, 2023 4.204 4.243 4.151 4.185 14,729,842 -0.03(-0.68%)
Feb 03, 2023 4.281 4.320 4.185 4.214 18,678,446 -0.21(-4.78%)
Feb 02, 2023 4.589 4.618 4.387 4.425 13,966,378 -0.13(-2.95%)
Feb 01, 2023 4.445 4.599 4.406 4.560 16,139,988 +0.10(+2.16%)
Jan 31, 2023 4.425 4.473 4.388 4.464 13,624,339 +0.01(+0.22%)
Jan 30, 2023 4.550 4.589 4.454 4.454 12,966,903 -0.15(-3.34%)
Jan 27, 2023 4.627 4.637 4.541 4.608 11,246,594 -0.06(-1.24%)
Jan 26, 2023 4.676 4.714 4.589 4.666 11,098,061 -0.03(-0.61%)
Jan 25, 2023 4.599 4.704 4.579 4.695 12,587,677 +0.06(+1.24%)
Jan 24, 2023 4.541 4.637 4.329 4.637 16,050,353 +0.08(+1.69%)
Jan 23, 2023 4.512 4.565 4.464 4.560 14,423,058 +0.02(+0.42%)
Jan 20, 2023 4.483 4.567 4.454 4.541 11,396,506 +0.03(+0.64%)
Jan 19, 2023 4.358 4.531 4.320 4.512 14,757,808 +0.13(+2.85%)
Jan 18, 2023 4.512 4.551 4.387 4.387 11,434,175 -0.05(-1.08%)
Jan 17, 2023 4.560 4.570 4.411 4.435 14,167,742 -0.13(-2.74%)
Jan 13, 2023 4.483 4.599 4.464 4.560 17,276,590 +0.08(+1.72%)
Jan 12, 2023 4.493 4.512 4.377 4.483 17,783,800 +0.10(+2.19%)
Jan 11, 2023 4.445 4.473 4.377 4.387 13,614,507 -0.05(-1.08%)
Jan 10, 2023 4.358 4.445 4.329 4.435 28,753,578 +0.09(+1.99%)
Jan 09, 2023 4.454 4.473 4.339 4.348 13,888,087 -0.05(-1.09%)
Jan 06, 2023 4.300 4.416 4.233 4.397 20,583,878 +0.13(+2.93%)
Jan 05, 2023 4.271 4.286 4.199 4.271 18,483,358 -0.09(-1.99%)
Jan 04, 2023 4.195 4.387 4.175 4.358 28,549,370 +0.25(+6.09%)
Jan 03, 2023 3.992 4.204 3.992 4.108 16,885,988 +0.17(+4.40%)
Dec 30, 2022 3.973 3.978 3.887 3.935 7,052,903 -0.05(-1.21%)
Dec 29, 2022 3.964 4.021 3.964 3.983 7,907,769 +0.04(+0.98%)
Dec 28, 2022 4.041 4.069 3.916 3.944 9,473,566 -0.13(-3.30%)
Dec 27, 2022 4.031 4.127 4.002 4.079 11,366,022 +0.07(+1.68%)
Dec 23, 2022 4.002 4.060 3.925 4.012 8,708,412 +0.02(+0.48%)
Dec 22, 2022 4.012 4.012 3.887 3.992 11,964,543 -0.07(-1.66%)
Dec 21, 2022 4.079 4.093 4.041 4.060 10,758,664 +0.03(+0.72%)
Dec 20, 2022 3.954 4.069 3.944 4.031 13,093,152 +0.15(+3.97%)
Dec 19, 2022 3.964 3.983 3.867 3.877 9,816,374 -0.06(-1.47%)
Dec 16, 2022 3.925 3.983 3.877 3.935 24,188,484 +0.02(+0.49%)
Dec 15, 2022 4.012 4.036 3.906 3.916 18,647,158 -0.19(-4.68%)
Dec 14, 2022 4.156 4.175 4.031 4.108 13,865,174 -0.07(-1.61%)
Dec 13, 2022 4.243 4.315 4.118 4.175 15,199,205 +0.09(+2.12%)
Dec 12, 2022 4.021 4.089 3.964 4.089 16,124,781 +0.04(+0.95%)
Dec 09, 2022 4.089 4.214 4.050 4.050 12,219,801 -0.05(-1.17%)
Dec 08, 2022 4.108 4.166 4.041 4.098 15,527,065 +0.02(+0.47%)
Dec 07, 2022 4.031 4.185 4.031 4.079 15,450,924 +0.09(+2.17%)
Dec 06, 2022 4.079 4.118 3.954 3.992 14,078,758 -0.06(-1.43%)
Dec 05, 2022 4.137 4.185 4.031 4.050 16,899,508 -0.13(-3.00%)
Dec 02, 2022 4.137 4.214 4.079 4.175 13,972,242 -0.04(-0.91%)
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.