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 )

7.800 +0.210 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2012 6.504 6.665 6.280 6.400 10,521,605 -0.15(-2.33%)
May 30, 2012 6.416 6.641 6.247 6.553 10,689,132 +0.03(+0.49%)
May 29, 2012 6.729 6.793 6.424 6.520 9,596,531 -0.13(-1.93%)
May 25, 2012 6.729 6.809 6.545 6.649 9,247,525 -0.12(-1.78%)
May 24, 2012 6.689 6.769 6.504 6.769 18,056,586 +0.14(+2.18%)
May 23, 2012 6.328 6.665 6.103 6.625 14,918,191 +0.20(+3.12%)
May 22, 2012 6.424 6.601 6.340 6.424 15,225,016 -0.04(-0.62%)
May 21, 2012 6.207 6.528 6.135 6.464 9,862,858 +0.30(+4.82%)
May 18, 2012 6.344 6.424 6.139 6.167 13,192,544 -0.04(-0.65%)
May 17, 2012 5.942 6.328 5.918 6.207 16,170,934 +0.33(+5.60%)
May 16, 2012 5.910 6.095 5.798 5.878 14,977,114 +0.01(+0.14%)
May 15, 2012 6.199 6.239 5.854 5.870 14,515,537 -0.31(-5.07%)
May 14, 2012 6.231 6.336 6.143 6.183 12,261,148 -0.16(-2.53%)
May 11, 2012 6.288 6.480 6.207 6.344 11,847,955 +0.01(+0.13%)
May 10, 2012 6.263 6.456 6.223 6.336 15,641,573 +0.16(+2.60%)
May 09, 2012 5.966 6.368 5.709 6.175 30,732,458 -0.07(-1.16%)
May 08, 2012 6.528 6.561 6.151 6.247 28,819,046 -0.40(-6.04%)
May 07, 2012 6.705 6.769 6.524 6.649 13,468,089 -0.09(-1.31%)
May 04, 2012 6.826 6.954 6.713 6.737 12,899,347 -0.12(-1.76%)
May 03, 2012 7.026 7.050 6.834 6.858 12,565,531 -0.26(-3.61%)
May 02, 2012 7.155 7.163 6.994 7.115 7,558,583 -0.08(-1.12%)
May 01, 2012 7.243 7.299 7.131 7.195 8,251,337 +0.01(+0.11%)
Apr 30, 2012 7.195 7.327 7.111 7.187 14,566,883 -0.07(-1.00%)
Apr 27, 2012 7.267 7.339 7.171 7.259 10,534,948 +0.09(+1.23%)
Apr 26, 2012 7.283 7.299 7.066 7.171 12,418,745 -0.06(-0.89%)
Apr 25, 2012 7.147 7.291 7.050 7.235 13,370,880 +0.13(+1.81%)
Apr 24, 2012 7.163 7.239 7.010 7.107 8,597,050 -0.06(-0.78%)
Apr 23, 2012 7.155 7.175 6.922 7.163 11,291,883 -0.12(-1.65%)
Apr 20, 2012 7.372 7.460 7.219 7.283 9,621,486 -0.06(-0.87%)
Apr 19, 2012 7.452 7.552 7.331 7.348 9,133,505 -0.06(-0.87%)
Apr 18, 2012 7.500 7.604 7.331 7.412 8,497,834 -0.17(-2.22%)
Apr 17, 2012 7.572 7.733 7.516 7.580 9,540,771 +0.05(+0.64%)
Apr 16, 2012 7.621 7.701 7.484 7.532 8,991,894 -0.10(-1.37%)
Apr 13, 2012 7.612 7.749 7.532 7.637 9,047,114 -0.01(-0.11%)
Apr 12, 2012 7.348 7.693 7.339 7.645 11,231,054 +0.26(+3.59%)
Apr 11, 2012 7.516 7.532 7.315 7.380 11,207,865 -0.13(-1.71%)
Apr 10, 2012 7.444 7.556 7.331 7.508 12,036,385 +0.07(+0.97%)
Apr 09, 2012 7.396 7.540 7.356 7.436 7,559,717 +0.06(+0.76%)
Apr 05, 2012 7.500 7.540 7.331 7.380 8,516,841 -0.04(-0.54%)
Apr 04, 2012 7.580 7.604 7.331 7.420 21,457,928 -0.35(-4.45%)
Apr 03, 2012 8.070 8.126 7.709 7.765 16,354,254 -0.24(-3.01%)
Apr 02, 2012 7.934 8.102 7.861 8.006 7,951,637 +0.14(+1.84%)
Mar 30, 2012 7.837 7.886 7.725 7.861 8,847,313 +0.10(+1.24%)
Mar 29, 2012 7.797 7.805 7.637 7.765 10,203,406 -0.05(-0.62%)
Mar 28, 2012 7.902 7.942 7.749 7.813 12,243,828 -0.14(-1.72%)
Mar 27, 2012 8.207 8.239 7.914 7.950 14,012,945 -0.25(-3.04%)
Mar 26, 2012 8.231 8.319 8.094 8.199 10,877,419 +0.14(+1.79%)
Mar 23, 2012 8.030 8.151 7.958 8.054 8,981,145 +0.07(+0.91%)
Mar 22, 2012 7.966 8.038 7.869 7.982 8,515,319 -0.10(-1.19%)
Mar 21, 2012 8.207 8.223 8.046 8.078 8,630,307 -0.04(-0.49%)
Mar 20, 2012 7.816 8.198 7.768 8.118 14,203,978 +0.21(+2.62%)
Mar 19, 2012 8.023 8.142 7.895 7.911 10,159,014 -0.03(-0.40%)
Mar 16, 2012 7.887 8.039 7.855 7.943 10,534,358 +0.05(+0.61%)
Mar 15, 2012 7.911 8.055 7.808 7.895 14,684,620 +0.01(+0.10%)
Mar 14, 2012 8.254 8.278 7.736 7.887 29,969,690 -0.51(-6.07%)
Mar 13, 2012 8.652 8.732 8.310 8.397 11,956,751 -0.29(-3.39%)
Mar 12, 2012 8.764 8.819 8.636 8.692 7,024,159 -0.12(-1.36%)
Mar 09, 2012 8.668 8.923 8.604 8.812 9,512,194 +0.12(+1.37%)
Mar 08, 2012 8.708 8.827 8.525 8.692 8,776,385 +0.16(+1.87%)
Mar 07, 2012 8.389 8.588 8.262 8.533 12,419,926 +0.11(+1.32%)
Mar 06, 2012 8.310 8.437 8.118 8.421 14,038,400 -0.09(-1.03%)
Mar 05, 2012 8.620 8.644 8.421 8.509 10,669,724 -0.19(-2.20%)
Mar 02, 2012 8.835 8.891 8.636 8.700 8,960,481 -0.29(-3.19%)
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.