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 )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 4.378 4.700 4.370 4.700 29,619,024 +0.44(+10.25%)
Apr 28, 2016 3.950 4.271 3.925 4.263 24,573,270 +0.39(+10.00%)
Apr 27, 2016 3.900 3.921 3.793 3.875 17,966,308 +0.02(+0.43%)
Apr 26, 2016 3.859 3.908 3.768 3.859 12,661,214 +0.04(+1.08%)
Apr 25, 2016 3.826 3.875 3.727 3.818 12,653,827 -0.01(-0.22%)
Apr 22, 2016 3.842 3.925 3.776 3.826 16,754,736 -0.04(-1.07%)
Apr 21, 2016 3.851 3.925 3.760 3.867 23,343,770 +0.15(+3.99%)
Apr 20, 2016 3.834 3.941 3.694 3.719 27,820,784 -0.06(-1.53%)
Apr 19, 2016 3.661 3.801 3.645 3.776 16,215,178 +0.21(+6.02%)
Apr 18, 2016 3.595 3.607 3.504 3.562 11,244,164 +0.06(+1.65%)
Apr 15, 2016 3.447 3.541 3.381 3.504 10,728,508 +0.10(+2.91%)
Apr 14, 2016 3.537 3.595 3.282 3.405 23,908,764 -0.16(-4.62%)
Apr 13, 2016 3.496 3.702 3.471 3.570 26,582,876 -0.11(-2.92%)
Apr 12, 2016 3.504 3.686 3.422 3.678 26,183,968 +0.20(+5.69%)
Apr 11, 2016 3.356 3.504 3.331 3.480 20,408,348 +0.26(+7.93%)
Apr 08, 2016 3.150 3.265 3.142 3.224 21,071,778 +0.10(+3.17%)
Apr 07, 2016 3.026 3.175 3.018 3.125 27,228,786 +0.17(+5.87%)
Apr 06, 2016 2.878 2.952 2.845 2.952 18,344,634 +0.04(+1.42%)
Apr 05, 2016 2.869 2.927 2.791 2.911 17,145,076 +0.10(+3.52%)
Apr 04, 2016 2.845 2.861 2.729 2.812 15,622,678 -0.06(-2.01%)
Apr 01, 2016 2.688 2.878 2.647 2.869 17,134,700 +0.07(+2.35%)
Mar 31, 2016 2.894 2.952 2.803 2.803 22,041,580 -0.03(-1.16%)
Mar 30, 2016 2.779 2.845 2.680 2.836 29,830,864 +0.07(+2.38%)
Mar 29, 2016 2.490 2.787 2.490 2.771 23,358,004 +0.28(+11.26%)
Mar 28, 2016 2.490 2.523 2.416 2.490 7,246,439 +0.00(+0.00%)
Mar 24, 2016 2.441 2.490 2.490 2.490 15,900,212 +0.07(+2.72%)
Mar 23, 2016 2.523 2.540 2.383 2.424 21,002,352 -0.19(-7.26%)
Mar 22, 2016 2.639 2.688 2.589 2.614 17,013,036 +0.01(+0.32%)
Mar 21, 2016 2.540 2.651 2.527 2.606 12,213,382 +0.02(+0.64%)
Mar 18, 2016 2.589 2.664 2.552 2.589 25,943,306 +0.02(+0.64%)
Mar 17, 2016 2.663 2.713 2.556 2.573 21,818,638 -0.02(-0.95%)
Mar 16, 2016 2.383 2.606 2.325 2.597 19,884,132 +0.16(+6.78%)
Mar 15, 2016 2.342 2.457 2.301 2.432 13,433,178 +0.05(+2.08%)
Mar 14, 2016 2.449 2.523 2.366 2.383 13,221,548 -0.05(-2.03%)
Mar 11, 2016 2.482 2.564 2.416 2.432 13,770,637 -0.06(-2.32%)
Mar 10, 2016 2.383 2.523 2.366 2.490 18,395,202 +0.13(+5.59%)
Mar 09, 2016 2.309 2.424 2.210 2.358 27,823,370 +0.00(+0.00%)
Mar 08, 2016 2.515 2.560 2.292 2.358 22,452,386 -0.13(-5.30%)
Mar 07, 2016 2.540 2.581 2.449 2.490 26,197,926 +0.02(+1.00%)
Mar 04, 2016 2.531 2.639 2.432 2.465 41,291,232 -0.07(-2.61%)
Mar 03, 2016 2.391 2.614 2.391 2.531 35,534,692 +0.14(+5.86%)
Mar 02, 2016 2.366 2.424 2.342 2.391 16,683,991 +0.02(+0.69%)
Mar 01, 2016 2.457 2.465 2.325 2.375 24,205,138 -0.05(-2.04%)
Feb 29, 2016 2.424 2.474 2.395 2.424 19,154,168 +0.03(+1.38%)
Feb 26, 2016 2.366 2.465 2.342 2.391 27,504,076 -0.07(-2.68%)
Feb 25, 2016 2.399 2.474 2.383 2.457 35,833,820 -0.16(-6.29%)
Feb 24, 2016 2.639 2.771 2.540 2.622 22,726,458 +0.09(+3.58%)
Feb 23, 2016 2.523 2.573 2.482 2.531 13,289,924 +0.06(+2.33%)
Feb 22, 2016 2.366 2.490 2.358 2.474 18,440,956 +0.02(+1.01%)
Feb 19, 2016 2.449 2.564 2.408 2.449 17,271,060 -0.04(-1.66%)
Feb 18, 2016 2.259 2.597 2.243 2.490 27,957,944 +0.17(+7.47%)
Feb 17, 2016 2.284 2.342 2.193 2.317 19,895,114 +0.07(+3.31%)
Feb 16, 2016 2.276 2.490 2.235 2.243 32,565,682 -0.23(-9.33%)
Feb 12, 2016 2.309 2.474 2.474 2.474 26,826,226 +0.08(+3.45%)
Feb 11, 2016 2.416 2.540 2.292 2.391 45,883,276 +0.27(+12.84%)
Feb 10, 2016 1.962 2.129 1.896 2.119 20,852,872 +0.12(+5.76%)
Feb 09, 2016 2.053 2.136 1.954 2.004 37,741,892 -0.01(-0.41%)
Feb 08, 2016 2.094 2.136 2.004 2.012 34,128,016 +0.12(+6.09%)
Feb 05, 2016 1.616 1.938 1.583 1.896 24,072,334 +0.22(+13.30%)
Feb 04, 2016 1.542 1.764 1.542 1.674 25,325,010 +0.17(+11.54%)
Feb 03, 2016 1.385 1.501 1.377 1.501 17,303,970 +0.14(+10.30%)
Feb 02, 2016 1.393 1.435 1.336 1.361 7,019,195 -0.07(-4.62%)
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.