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 )

7.590 +0.060 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 1.933 1.974 1.925 1.941 6,161,627 +0.04(+2.17%)
May 28, 2015 1.875 1.908 1.850 1.900 8,710,089 +0.01(+0.44%)
May 27, 2015 1.908 1.917 1.875 1.892 5,526,162 -0.01(-0.43%)
May 26, 2015 1.933 1.941 1.884 1.900 10,547,883 -0.09(-4.56%)
May 22, 2015 1.974 1.991 1.991 1.991 5,941,259 -0.02(-1.23%)
May 21, 2015 1.999 2.032 1.966 2.016 7,480,224 +0.00(+0.00%)
May 20, 2015 2.065 2.065 2.016 2.016 7,801,989 -0.02(-0.81%)
May 19, 2015 2.074 2.090 2.016 2.032 12,051,213 -0.09(-4.28%)
May 18, 2015 2.131 2.140 2.090 2.123 7,778,621 +0.02(+1.18%)
May 15, 2015 2.074 2.140 2.074 2.098 8,683,062 +0.00(+0.00%)
May 14, 2015 2.123 2.148 2.065 2.098 10,111,620 -0.01(-0.39%)
May 13, 2015 2.115 2.164 2.090 2.107 13,426,696 +0.02(+0.79%)
May 12, 2015 2.098 2.107 2.074 2.090 7,868,684 +0.02(+0.80%)
May 11, 2015 2.049 2.082 2.040 2.074 7,037,626 +0.04(+2.03%)
May 08, 2015 2.007 2.049 1.983 2.032 3,415,437 +0.02(+1.23%)
May 07, 2015 1.950 2.016 1.950 2.007 10,837,320 +0.02(+1.25%)
May 06, 2015 2.065 2.107 1.958 1.983 8,909,828 -0.07(-3.61%)
May 05, 2015 2.082 2.098 2.032 2.057 9,449,949 +0.00(+0.00%)
May 04, 2015 2.040 2.065 2.032 2.057 6,430,718 +0.04(+2.05%)
May 01, 2015 1.974 2.032 1.958 2.016 12,905,061 +0.01(+0.41%)
Apr 30, 2015 1.950 2.016 1.941 2.007 16,626,964 -0.02(-0.82%)
Apr 29, 2015 1.966 2.040 1.958 2.024 16,236,790 +0.07(+3.38%)
Apr 28, 2015 1.917 1.974 1.900 1.958 15,935,531 +0.06(+3.04%)
Apr 27, 2015 1.900 1.950 1.900 1.900 13,715,442 +0.00(+0.00%)
Apr 24, 2015 1.900 1.917 1.859 1.900 12,394,335 -0.01(-0.43%)
Apr 23, 2015 1.908 1.933 1.884 1.908 9,617,505 +0.01(+0.43%)
Apr 22, 2015 1.925 1.941 1.867 1.900 10,930,745 -0.03(-1.71%)
Apr 21, 2015 1.892 1.941 1.891 1.933 15,467,545 +0.04(+2.18%)
Apr 20, 2015 1.875 1.908 1.859 1.892 8,626,669 +0.01(+0.44%)
Apr 17, 2015 1.917 1.917 1.867 1.884 6,944,610 +0.00(+0.00%)
Apr 16, 2015 1.917 1.935 1.850 1.884 13,034,062 -0.02(-0.87%)
Apr 15, 2015 1.884 1.908 1.853 1.900 16,291,148 +0.02(+1.32%)
Apr 14, 2015 1.826 1.917 1.826 1.875 11,836,163 +0.07(+3.65%)
Apr 13, 2015 1.900 1.925 1.809 1.809 16,770,430 -0.10(-5.19%)
Apr 10, 2015 1.917 1.933 1.878 1.908 7,295,677 +0.02(+0.87%)
Apr 09, 2015 1.892 1.917 1.867 1.892 9,989,146 -0.03(-1.72%)
Apr 08, 2015 1.991 1.991 1.900 1.925 13,388,924 -0.04(-2.10%)
Apr 07, 2015 1.983 2.007 1.933 1.966 11,251,115 -0.05(-2.46%)
Apr 06, 2015 1.966 2.024 1.925 2.016 17,861,596 +0.10(+5.17%)
Apr 02, 2015 1.941 1.917 1.917 1.917 15,190,212 -0.03(-1.70%)
Apr 01, 2015 1.875 1.970 1.875 1.950 14,543,238 +0.10(+5.36%)
Mar 31, 2015 1.900 1.917 1.834 1.850 13,765,770 -0.04(-2.18%)
Mar 30, 2015 1.900 1.933 1.867 1.892 12,071,077 -0.06(-2.97%)
Mar 27, 2015 1.933 1.999 1.875 1.950 13,243,965 +0.00(+0.00%)
Mar 26, 2015 2.065 2.074 1.917 1.950 12,185,045 -0.08(-4.07%)
Mar 25, 2015 2.107 2.115 1.999 2.032 11,870,960 -0.06(-2.77%)
Mar 24, 2015 2.082 2.115 1.999 2.090 11,722,700 +0.04(+2.02%)
Mar 23, 2015 2.032 2.057 1.983 2.049 12,000,793 +0.05(+2.48%)
Mar 20, 2015 1.991 2.045 1.958 1.999 28,312,554 +0.05(+2.54%)
Mar 19, 2015 1.917 1.950 1.850 1.950 13,178,856 +0.00(+0.00%)
Mar 18, 2015 1.850 1.958 1.817 1.950 17,002,704 +0.10(+5.36%)
Mar 17, 2015 1.884 1.925 1.834 1.850 13,790,097 -0.08(-4.27%)
Mar 16, 2015 1.933 1.950 1.850 1.933 12,991,484 +0.00(+0.00%)
Mar 13, 2015 1.958 1.966 1.842 1.933 12,357,307 -0.02(-0.85%)
Mar 12, 2015 1.983 1.999 1.900 1.950 12,201,615 -0.01(-0.42%)
Mar 11, 2015 1.917 1.966 1.834 1.958 16,084,882 +0.04(+2.16%)
Mar 10, 2015 1.966 2.016 1.900 1.917 10,622,734 -0.08(-4.13%)
Mar 09, 2015 2.098 2.107 1.925 1.999 15,877,370 -0.07(-3.59%)
Mar 06, 2015 2.173 2.189 2.065 2.074 20,687,838 -0.20(-8.73%)
Mar 05, 2015 2.255 2.517 2.164 2.272 19,779,380 +0.04(+1.85%)
Mar 04, 2015 2.264 2.264 2.222 2.230 6,705,349 -0.03(-1.46%)
Mar 03, 2015 2.313 2.392 2.239 2.264 8,701,622 -0.03(-1.44%)
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.