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 (%)
Sep 30, 2021 4.587 4.709 4.553 4.648 12,765,315 +0.10(+2.29%)
Sep 29, 2021 4.570 4.570 4.492 4.544 13,785,936 -0.05(-1.13%)
Sep 28, 2021 4.527 4.639 4.492 4.596 12,754,769 +0.02(+0.38%)
Sep 27, 2021 4.605 4.691 4.553 4.579 10,250,217 +0.00(+0.00%)
Sep 24, 2021 4.587 4.665 4.553 4.579 10,956,597 -0.03(-0.75%)
Sep 23, 2021 4.691 4.709 4.596 4.613 16,215,668 -0.11(-2.39%)
Sep 22, 2021 4.778 4.882 4.726 4.726 16,916,018 -0.03(-0.73%)
Sep 21, 2021 4.778 4.882 4.743 4.761 14,727,104 +0.04(+0.92%)
Sep 20, 2021 4.700 4.726 4.622 4.717 22,294,426 -0.03(-0.73%)
Sep 17, 2021 4.795 4.839 4.709 4.752 22,195,810 -0.09(-1.79%)
Sep 16, 2021 4.969 4.986 4.726 4.839 24,294,712 -0.25(-4.94%)
Sep 15, 2021 5.047 5.134 5.012 5.090 9,349,007 +0.03(+0.69%)
Sep 14, 2021 5.082 5.151 5.030 5.056 13,251,022 +0.02(+0.34%)
Sep 13, 2021 4.969 5.116 4.952 5.038 13,847,903 +0.09(+1.75%)
Sep 10, 2021 5.099 5.099 4.934 4.952 12,207,474 -0.13(-2.56%)
Sep 09, 2021 5.151 5.168 5.038 5.082 10,392,320 -0.05(-1.01%)
Sep 08, 2021 5.168 5.186 5.073 5.134 11,237,904 -0.04(-0.84%)
Sep 07, 2021 5.298 5.324 5.160 5.177 14,313,096 -0.19(-3.55%)
Sep 03, 2021 5.342 5.481 5.333 5.368 15,492,940 +0.13(+2.48%)
Sep 02, 2021 5.238 5.238 5.160 5.238 7,778,793 +0.04(+0.83%)
Sep 01, 2021 5.238 5.272 5.186 5.194 8,963,851 -0.03(-0.50%)
Aug 31, 2021 5.168 5.238 5.134 5.220 11,913,399 +0.07(+1.35%)
Aug 30, 2021 5.255 5.281 5.116 5.151 10,754,208 -0.10(-1.82%)
Aug 27, 2021 5.073 5.298 5.038 5.246 10,761,583 +0.18(+3.60%)
Aug 26, 2021 5.030 5.116 5.012 5.064 7,467,182 -0.01(-0.17%)
Aug 25, 2021 5.116 5.116 5.012 5.073 8,189,700 -0.10(-1.85%)
Aug 24, 2021 5.168 5.203 5.116 5.168 6,769,304 +0.03(+0.51%)
Aug 23, 2021 5.056 5.177 5.004 5.142 12,911,335 +0.19(+3.85%)
Aug 20, 2021 4.908 4.995 4.874 4.952 9,435,326 +0.03(+0.71%)
Aug 19, 2021 5.012 5.012 4.894 4.917 11,608,775 -0.10(-2.07%)
Aug 18, 2021 5.160 5.160 4.960 5.021 16,867,018 -0.09(-1.72%)
Aug 17, 2021 5.118 5.178 5.058 5.109 11,617,747 -0.03(-0.67%)
Aug 16, 2021 5.203 5.255 5.083 5.143 14,047,658 -0.07(-1.32%)
Aug 13, 2021 5.143 5.229 5.113 5.212 15,334,621 +0.13(+2.53%)
Aug 12, 2021 5.126 5.130 5.006 5.083 11,862,873 -0.08(-1.50%)
Aug 11, 2021 5.126 5.203 5.120 5.160 11,376,895 +0.10(+2.03%)
Aug 10, 2021 5.169 5.186 5.023 5.058 18,567,976 -0.11(-2.16%)
Aug 09, 2021 5.212 5.285 5.143 5.169 12,845,689 -0.14(-2.58%)
Aug 06, 2021 5.323 5.358 5.225 5.306 12,675,924 -0.14(-2.52%)
Aug 05, 2021 5.529 5.559 5.426 5.443 9,639,453 -0.12(-2.16%)
Aug 04, 2021 5.666 5.743 5.555 5.563 12,187,836 -0.03(-0.46%)
Aug 03, 2021 5.563 5.620 5.529 5.589 7,930,952 +0.02(+0.31%)
Aug 02, 2021 5.589 5.615 5.499 5.572 9,838,739 -0.05(-0.91%)
Jul 30, 2021 5.555 5.675 5.538 5.623 11,125,962 +0.02(+0.31%)
Jul 29, 2021 5.495 5.726 5.478 5.606 26,629,648 +0.23(+4.31%)
Jul 28, 2021 5.263 5.383 5.238 5.375 15,145,690 +0.10(+1.95%)
Jul 27, 2021 5.289 5.298 5.212 5.272 14,674,946 -0.03(-0.49%)
Jul 26, 2021 5.246 5.383 5.238 5.298 11,554,984 +0.05(+0.98%)
Jul 23, 2021 5.246 5.298 5.186 5.246 21,037,618 +0.01(+0.16%)
Jul 22, 2021 5.280 5.306 5.126 5.238 17,951,160 -0.03(-0.65%)
Jul 21, 2021 5.195 5.319 5.143 5.272 13,626,963 +0.06(+1.15%)
Jul 20, 2021 5.280 5.349 5.169 5.212 15,448,948 -0.01(-0.16%)
Jul 19, 2021 5.255 5.289 5.126 5.220 18,101,652 -0.09(-1.77%)
Jul 16, 2021 5.495 5.521 5.298 5.315 14,658,139 -0.22(-4.02%)
Jul 15, 2021 5.486 5.538 5.413 5.538 11,951,961 +0.07(+1.25%)
Jul 14, 2021 5.486 5.598 5.435 5.469 13,127,224 +0.09(+1.59%)
Jul 13, 2021 5.315 5.521 5.315 5.383 17,445,068 +0.08(+1.45%)
Jul 12, 2021 5.392 5.401 5.298 5.306 17,719,266 -0.09(-1.75%)
Jul 09, 2021 5.340 5.460 5.340 5.401 25,710,478 +0.09(+1.61%)
Jul 08, 2021 5.563 5.632 5.280 5.315 32,272,402 -0.22(-4.02%)
Jul 07, 2021 5.615 5.615 5.460 5.538 12,418,204 -0.03(-0.46%)
Jul 06, 2021 5.623 5.666 5.495 5.563 15,527,296 +0.04(+0.78%)
Jul 02, 2021 5.538 5.615 5.482 5.521 12,582,729 +0.07(+1.26%)
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.