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, 2021 5.314 5.489 5.200 5.209 30,851,058 -0.04(-0.70%)
Nov 29, 2021 5.237 5.280 5.107 5.245 23,383,170 -0.06(-1.14%)
Nov 26, 2021 5.453 5.453 5.193 5.306 13,485,033 -0.09(-1.61%)
Nov 24, 2021 5.436 5.457 5.340 5.392 13,920,853 -0.10(-1.89%)
Nov 23, 2021 5.548 5.604 5.401 5.496 17,537,458 -0.18(-3.20%)
Nov 22, 2021 5.652 5.765 5.574 5.678 13,099,814 -0.10(-1.65%)
Nov 19, 2021 5.894 5.920 5.713 5.773 13,891,282 -0.13(-2.20%)
Nov 18, 2021 5.981 5.903 5.868 5.903 11,451,371 -0.12(-2.01%)
Nov 17, 2021 6.033 6.119 5.968 6.024 13,522,842 +0.09(+1.46%)
Nov 16, 2021 6.067 6.171 5.912 5.938 16,698,967 -0.14(-2.28%)
Nov 15, 2021 5.990 6.093 5.938 6.076 12,794,891 +0.07(+1.15%)
Nov 12, 2021 5.808 6.033 5.773 6.007 21,889,110 +0.13(+2.21%)
Nov 11, 2021 5.799 5.920 5.652 5.877 22,728,400 +0.20(+3.51%)
Nov 10, 2021 5.548 5.678 26,208,984 +0.28(+5.13%)
Nov 09, 2021 5.436 5.444 5.327 5.401 20,489,788 -0.03(-0.48%)
Nov 08, 2021 5.427 5.444 5.353 5.427 15,250,876 +0.05(+0.97%)
Nov 05, 2021 5.219 5.379 5.193 5.375 15,606,757 +0.17(+3.33%)
Nov 04, 2021 5.288 5.362 5.176 5.202 14,685,641 -0.02(-0.33%)
Nov 03, 2021 5.089 5.228 5.037 5.219 12,609,364 +0.05(+1.00%)
Nov 02, 2021 5.150 5.167 5.063 5.167 11,128,603 +0.00(+0.00%)
Nov 01, 2021 5.211 5.237 5.201 5.167 12,631,070 -0.03(-0.67%)
Oct 29, 2021 5.323 5.332 5.202 5.202 12,374,709 -0.22(-3.99%)
Oct 28, 2021 5.539 5.591 5.418 5.418 17,331,572 -0.12(-2.19%)
Oct 27, 2021 5.539 5.617 5.514 5.539 12,552,302 -0.03(-0.47%)
Oct 26, 2021 5.548 5.565 10,078,532 -0.02(-0.31%)
Oct 25, 2021 5.539 5.635 5.539 5.583 15,056,217 +0.11(+2.06%)
Oct 22, 2021 5.548 5.669 5.436 5.470 13,823,623 +0.03(+0.64%)
Oct 21, 2021 5.384 5.461 5.349 5.436 9,598,743 +0.01(+0.16%)
Oct 20, 2021 5.358 5.479 5.306 5.427 17,239,028 +0.14(+2.62%)
Oct 19, 2021 5.358 5.375 5.245 5.288 12,491,498 +0.05(+0.99%)
Oct 18, 2021 5.271 5.306 5.206 5.237 7,691,624 -0.05(-0.98%)
Oct 15, 2021 5.211 5.332 5.154 5.288 12,731,000 -0.04(-0.81%)
Oct 14, 2021 5.271 5.366 5.263 5.332 17,415,512 +0.13(+2.50%)
Oct 13, 2021 4.994 5.219 4.994 5.202 19,829,168 +0.25(+5.07%)
Oct 12, 2021 4.899 5.029 4.882 4.951 12,256,707 +0.04(+0.88%)
Oct 11, 2021 4.916 4.968 4.856 4.908 6,912,700 +0.00(+0.00%)
Oct 08, 2021 5.020 5.046 4.908 4.908 9,739,764 +0.03(+0.53%)
Oct 07, 2021 4.821 4.951 4.821 4.882 12,091,046 +0.03(+0.53%)
Oct 06, 2021 4.726 4.856 4.691 4.856 11,062,229 +0.13(+2.75%)
Oct 05, 2021 4.700 4.735 4.583 4.726 14,488,891 +0.00(+0.00%)
Oct 04, 2021 4.596 4.760 4.579 4.726 14,384,625 +0.12(+2.63%)
Oct 01, 2021 4.683 4.683 4.548 4.605 11,227,580 -0.03(-0.75%)
Sep 30, 2021 4.579 4.700 4.544 4.639 12,789,300 +0.10(+2.29%)
Sep 29, 2021 4.561 4.561 4.484 4.535 13,811,839 -0.05(-1.13%)
Sep 28, 2021 4.518 4.631 4.484 4.587 12,778,735 +0.02(+0.38%)
Sep 27, 2021 4.596 4.683 4.544 4.570 10,269,476 +0.00(+0.00%)
Sep 24, 2021 4.579 4.657 4.544 4.570 10,977,184 -0.03(-0.75%)
Sep 23, 2021 4.683 4.700 4.587 4.605 16,246,136 -0.11(-2.39%)
Sep 22, 2021 4.769 4.873 4.717 4.717 16,947,802 -0.03(-0.73%)
Sep 21, 2021 4.769 4.873 4.735 4.752 14,754,775 +0.04(+0.92%)
Sep 20, 2021 4.691 4.717 4.613 4.709 22,336,316 -0.03(-0.73%)
Sep 17, 2021 4.786 4.830 4.700 4.743 22,237,514 -0.09(-1.79%)
Sep 16, 2021 4.960 4.977 4.717 4.830 24,340,362 -0.25(-4.94%)
Sep 15, 2021 5.037 5.124 5.003 5.081 9,366,573 +0.03(+0.69%)
Sep 14, 2021 5.072 5.141 5.020 5.046 13,275,920 +0.02(+0.34%)
Sep 13, 2021 4.960 5.107 4.942 5.029 13,873,922 +0.09(+1.75%)
Sep 10, 2021 5.089 5.089 4.925 4.942 12,230,411 -0.13(-2.56%)
Sep 09, 2021 5.141 5.159 5.029 5.072 10,411,847 -0.05(-1.01%)
Sep 08, 2021 5.159 5.176 5.063 5.124 11,259,020 -0.04(-0.84%)
Sep 07, 2021 5.288 5.314 5.150 5.167 14,339,990 -0.19(-3.55%)
Sep 03, 2021 5.332 5.470 5.323 5.358 15,522,050 +0.13(+2.48%)
Sep 02, 2021 5.228 5.228 5.150 5.228 7,793,409 +0.04(+0.83%)
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.