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 (%)
Jul 29, 2022 3.047 3.092 2.940 3.047 23,461,242 +0.04(+1.19%)
Jul 28, 2022 2.922 3.012 2.846 3.012 38,773,460 +0.13(+4.33%)
Jul 27, 2022 2.806 2.896 2.766 2.887 20,803,776 +0.11(+3.86%)
Jul 26, 2022 2.806 2.855 2.753 2.779 23,730,184 -0.02(-0.64%)
Jul 25, 2022 2.922 2.922 2.761 2.797 26,109,192 -0.11(-3.69%)
Jul 22, 2022 2.958 3.074 2.896 2.904 27,556,182 +0.00(+0.00%)
Jul 21, 2022 2.878 2.949 2.833 2.904 21,001,580 +0.03(+0.93%)
Jul 20, 2022 2.931 2.967 2.869 2.878 17,435,022 -0.05(-1.83%)
Jul 19, 2022 2.913 2.976 2.869 2.931 22,372,554 +0.06(+2.18%)
Jul 18, 2022 2.824 2.913 2.797 2.869 29,778,660 +0.11(+3.88%)
Jul 15, 2022 2.851 2.851 2.681 2.761 22,890,440 -0.04(-1.28%)
Jul 14, 2022 2.878 2.878 2.717 2.797 34,758,120 -0.20(-6.57%)
Jul 13, 2022 2.878 3.083 2.878 2.994 21,543,710 +0.08(+2.76%)
Jul 12, 2022 2.967 3.003 2.869 2.913 14,566,216 -0.06(-2.10%)
Jul 11, 2022 2.958 3.056 2.922 2.976 11,927,280 -0.02(-0.60%)
Jul 08, 2022 3.021 3.056 2.940 2.994 19,270,254 -0.04(-1.18%)
Jul 07, 2022 3.003 3.101 2.976 3.030 19,300,926 +0.04(+1.50%)
Jul 06, 2022 3.021 3.030 2.878 2.985 23,642,824 -0.01(-0.30%)
Jul 05, 2022 3.208 3.235 2.909 2.994 34,655,092 -0.31(-9.46%)
Jul 01, 2022 3.173 3.329 3.128 3.307 20,189,442 +0.11(+3.35%)
Jun 30, 2022 3.316 3.342 3.173 3.199 21,099,290 -0.15(-4.53%)
Jun 29, 2022 3.432 3.432 3.280 3.351 19,604,206 -0.05(-1.58%)
Jun 28, 2022 3.673 3.700 3.396 3.405 28,433,618 -0.26(-7.07%)
Jun 27, 2022 3.610 3.664 3.530 3.664 17,935,944 +0.09(+2.50%)
Jun 24, 2022 3.548 3.593 3.423 3.575 24,813,862 +0.03(+0.76%)
Jun 23, 2022 3.727 3.749 3.530 3.548 28,732,618 -0.19(-5.02%)
Jun 22, 2022 3.762 3.870 3.709 3.736 19,919,718 -0.02(-0.48%)
Jun 21, 2022 3.628 3.838 3.619 3.753 28,337,204 +0.09(+2.44%)
Jun 17, 2022 3.682 3.767 3.588 3.664 108,744,640 -0.04(-0.97%)
Jun 16, 2022 3.628 3.758 3.539 3.700 50,060,460 +0.01(+0.24%)
Jun 15, 2022 3.691 3.798 3.561 3.691 46,048,308 +0.04(+1.23%)
Jun 14, 2022 3.807 3.807 3.566 3.646 42,347,308 -0.14(-3.77%)
Jun 13, 2022 3.941 3.995 3.780 3.789 45,516,528 -0.26(-6.40%)
Jun 10, 2022 3.789 4.084 3.736 4.048 18,346,482 +0.19(+4.86%)
Jun 09, 2022 3.986 3.995 3.861 3.861 18,951,548 -0.16(-4.00%)
Jun 08, 2022 4.013 4.057 3.959 4.022 14,607,479 -0.01(-0.22%)
Jun 07, 2022 3.977 4.035 3.950 4.030 8,499,223 +0.03(+0.67%)
Jun 06, 2022 4.120 4.120 3.950 4.004 15,388,554 -0.06(-1.54%)
Jun 03, 2022 4.138 4.187 4.039 4.066 20,910,508 -0.13(-2.98%)
Jun 02, 2022 4.013 4.227 4.013 4.191 16,039,002 +0.23(+5.87%)
Jun 01, 2022 4.039 4.048 3.914 3.959 12,810,351 -0.00(-0.05%)
May 31, 2022 3.987 4.075 3.908 3.961 17,344,850 -0.04(-1.10%)
May 27, 2022 4.093 4.111 3.989 4.005 12,397,048 -0.04(-0.87%)
May 26, 2022 4.014 4.082 3.979 4.040 16,151,048 +0.01(+0.22%)
May 25, 2022 3.987 4.084 3.957 4.031 21,078,606 -0.04(-0.87%)
May 24, 2022 3.970 4.093 3.952 4.067 16,419,985 +0.10(+2.44%)
May 23, 2022 4.049 4.084 3.926 3.970 9,087,001 +0.01(+0.22%)
May 20, 2022 4.005 4.045 3.866 3.961 17,260,958 -0.01(-0.22%)
May 19, 2022 3.882 4.014 3.855 3.970 25,660,352 +0.18(+4.88%)
May 18, 2022 3.794 3.864 3.723 3.785 22,851,220 -0.06(-1.60%)
May 17, 2022 3.838 3.899 3.767 3.847 18,097,668 +0.08(+2.10%)
May 16, 2022 3.653 3.811 3.653 3.767 21,382,532 +0.11(+2.88%)
May 13, 2022 3.547 3.671 3.450 3.662 36,728,172 +0.09(+2.46%)
May 12, 2022 3.723 3.732 3.468 3.574 33,132,590 -0.23(-6.02%)
May 11, 2022 4.031 4.080 3.750 3.803 34,081,268 -0.22(-5.47%)
May 10, 2022 4.084 4.111 3.919 4.023 29,777,012 -0.02(-0.44%)
May 09, 2022 4.199 4.234 4.005 4.040 25,190,496 -0.29(-6.71%)
May 06, 2022 4.366 4.392 4.278 4.331 17,692,178 -0.07(-1.60%)
May 05, 2022 4.586 4.586 4.313 4.401 23,577,812 -0.16(-3.47%)
May 04, 2022 4.445 4.568 4.375 4.560 18,936,508 +0.11(+2.57%)
May 03, 2022 4.401 4.516 4.375 4.445 17,511,728 +0.06(+1.41%)
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.