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 (%)
Nov 30, 2016 2.729 2.771 2.663 2.713 15,777,493 -0.07(-2.37%)
Nov 29, 2016 2.696 2.824 2.688 2.779 13,036,201 +0.00(+0.00%)
Nov 28, 2016 2.680 2.787 2.626 2.779 19,562,594 +0.16(+6.31%)
Nov 25, 2016 2.647 2.680 2.597 2.614 7,238,915 +0.00(+0.00%)
Nov 23, 2016 2.614 2.614 2.614 0 -0.22(-7.85%)
Nov 22, 2016 2.803 2.861 2.738 2.836 15,405,053 +0.01(+0.29%)
Nov 21, 2016 2.845 2.911 2.795 2.828 15,441,405 +0.03(+1.18%)
Nov 18, 2016 2.845 2.911 2.746 2.795 18,203,274 -0.14(-4.78%)
Nov 17, 2016 3.034 3.080 2.845 2.935 24,294,548 -0.04(-1.38%)
Nov 16, 2016 2.960 2.985 2.886 2.977 15,494,523 +0.02(+0.56%)
Nov 15, 2016 2.771 2.968 2.758 2.960 18,093,650 +0.19(+6.85%)
Nov 14, 2016 2.581 2.902 2.556 2.771 26,505,668 +0.09(+3.38%)
Nov 11, 2016 2.952 2.968 2.672 2.680 23,114,476 -0.27(-9.22%)
Nov 10, 2016 3.257 3.265 2.927 2.952 24,008,266 -0.33(-10.05%)
Nov 09, 2016 3.513 3.521 3.191 3.282 21,606,562 +0.06(+1.79%)
Nov 08, 2016 3.273 3.348 3.175 3.224 19,490,240 -0.02(-0.76%)
Nov 07, 2016 3.273 3.339 3.249 3.249 12,568,747 -0.14(-4.14%)
Nov 04, 2016 3.513 3.521 3.372 3.389 18,115,308 -0.08(-2.38%)
Nov 03, 2016 3.315 3.484 3.216 3.471 18,238,408 +0.26(+7.95%)
Nov 02, 2016 3.364 3.405 3.154 3.216 22,978,486 -0.05(-1.52%)
Nov 01, 2016 3.282 3.360 3.249 3.265 14,845,459 +0.08(+2.59%)
Oct 31, 2016 3.092 3.199 3.051 3.183 11,605,732 +0.10(+3.21%)
Oct 28, 2016 3.051 3.166 3.018 3.084 15,924,727 +0.00(+0.00%)
Oct 27, 2016 3.154 3.166 3.026 3.084 16,201,576 -0.04(-1.32%)
Oct 26, 2016 3.224 3.224 3.030 3.125 17,666,118 -0.09(-2.82%)
Oct 25, 2016 3.133 3.273 3.084 3.216 25,443,682 +0.12(+4.00%)
Oct 24, 2016 3.282 3.282 3.018 3.092 27,140,740 -0.14(-4.34%)
Oct 21, 2016 3.191 3.236 3.158 3.232 18,025,756 +0.00(+0.00%)
Oct 20, 2016 3.183 3.232 3.092 3.232 13,800,105 +0.07(+2.08%)
Oct 19, 2016 3.183 3.240 3.109 3.166 21,151,172 +0.07(+2.40%)
Oct 18, 2016 3.092 3.109 3.034 3.092 14,686,640 +0.07(+2.46%)
Oct 17, 2016 2.993 3.067 2.952 3.018 15,866,537 +0.03(+1.10%)
Oct 14, 2016 3.026 3.100 2.960 2.985 17,106,678 -0.11(-3.47%)
Oct 13, 2016 3.034 3.183 2.993 3.092 19,559,084 +0.04(+1.35%)
Oct 12, 2016 3.018 3.100 2.927 3.051 22,446,206 +0.09(+3.06%)
Oct 11, 2016 2.927 3.010 2.894 2.960 17,166,098 -0.04(-1.37%)
Oct 10, 2016 2.968 3.030 2.935 3.001 17,448,030 +0.10(+3.41%)
Oct 07, 2016 3.043 3.043 2.845 2.902 21,218,936 +0.02(+0.57%)
Oct 06, 2016 2.878 2.952 2.820 2.886 22,032,594 -0.11(-3.58%)
Oct 05, 2016 3.051 3.067 2.894 2.993 22,176,826 +0.04(+1.40%)
Oct 04, 2016 3.240 3.257 2.935 2.952 36,438,796 -0.45(-13.11%)
Oct 03, 2016 3.447 3.496 3.348 3.397 14,969,141 -0.07(-2.14%)
Sep 30, 2016 3.587 3.603 3.455 3.471 17,621,918 -0.05(-1.41%)
Sep 29, 2016 3.513 3.562 3.438 3.521 13,010,103 -0.03(-0.93%)
Sep 28, 2016 3.480 3.583 3.397 3.554 16,853,040 +0.07(+2.13%)
Sep 27, 2016 3.480 3.521 3.414 3.480 16,580,695 -0.03(-0.94%)
Sep 26, 2016 3.554 3.624 3.504 3.513 15,467,542 -0.03(-0.93%)
Sep 23, 2016 3.620 3.669 3.504 3.546 16,546,703 -0.11(-2.93%)
Sep 22, 2016 3.776 3.801 3.595 3.653 20,494,628 -0.05(-1.34%)
Sep 21, 2016 3.546 3.735 3.480 3.702 23,465,306 +0.26(+7.67%)
Sep 20, 2016 3.405 3.455 3.364 3.438 12,413,746 +0.05(+1.46%)
Sep 19, 2016 3.422 3.447 3.364 3.389 13,991,778 +0.02(+0.49%)
Sep 16, 2016 3.364 3.455 3.290 3.372 24,719,122 -0.03(-0.97%)
Sep 15, 2016 3.348 3.488 3.278 3.405 23,530,594 +0.07(+1.98%)
Sep 14, 2016 3.360 3.422 3.290 3.339 20,310,640 +0.02(+0.75%)
Sep 13, 2016 3.447 3.463 3.257 3.315 26,039,868 -0.20(-5.63%)
Sep 12, 2016 3.348 3.562 3.315 3.513 21,851,422 +0.09(+2.65%)
Sep 09, 2016 3.562 3.587 3.381 3.422 32,512,224 -0.22(-6.11%)
Sep 08, 2016 3.711 3.776 3.624 3.645 20,934,342 -0.09(-2.43%)
Sep 07, 2016 3.793 3.809 3.620 3.735 27,805,382 -0.04(-1.09%)
Sep 06, 2016 3.735 3.806 3.669 3.776 28,355,808 +0.14(+3.85%)
Sep 02, 2016 3.595 3.636 3.636 3.636 21,355,032 +0.19(+5.50%)
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.