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 (%)
May 31, 2016 3.488 3.678 3.463 3.513 19,087,838 +0.02(+0.71%)
May 27, 2016 3.694 3.488 3.488 3.488 21,440,898 -0.23(-6.21%)
May 26, 2016 3.801 3.851 3.694 3.719 12,758,649 +0.08(+2.27%)
May 25, 2016 3.554 3.686 3.480 3.636 12,964,425 +0.05(+1.38%)
May 24, 2016 3.776 3.917 3.579 3.587 27,781,292 -0.45(-11.04%)
May 23, 2016 3.958 4.139 3.908 4.032 10,538,002 -0.07(-1.61%)
May 20, 2016 4.082 4.131 3.966 4.098 14,699,219 +0.03(+0.81%)
May 19, 2016 3.859 4.106 3.785 4.065 27,747,630 +0.02(+0.41%)
May 18, 2016 4.288 4.436 4.016 4.049 21,278,584 -0.34(-7.71%)
May 17, 2016 4.345 4.510 4.263 4.387 13,626,321 +0.04(+0.95%)
May 16, 2016 4.395 4.461 4.271 4.345 15,366,432 +0.07(+1.74%)
May 13, 2016 4.238 4.387 4.197 4.271 19,984,334 +0.07(+1.77%)
May 12, 2016 4.354 4.391 4.131 4.197 18,003,486 -0.13(-3.05%)
May 11, 2016 4.774 4.782 4.065 4.329 35,865,032 -0.22(-4.89%)
May 10, 2016 4.279 4.601 4.197 4.552 21,568,618 +0.26(+6.15%)
May 09, 2016 4.362 4.453 4.279 4.288 20,949,024 -0.32(-6.98%)
May 06, 2016 4.477 4.758 4.444 4.609 28,160,408 +0.25(+5.67%)
May 05, 2016 4.312 4.461 4.272 4.362 20,955,274 +0.18(+4.34%)
May 04, 2016 4.354 4.502 4.148 4.180 23,906,578 -0.28(-6.28%)
May 03, 2016 4.585 4.696 4.411 4.461 27,468,288 -0.19(-4.08%)
May 02, 2016 4.774 4.799 4.572 4.650 25,368,448 -0.05(-1.05%)
Apr 29, 2016 4.378 4.700 4.370 4.700 29,619,024 +0.44(+10.25%)
Apr 28, 2016 3.950 4.271 3.925 4.263 24,573,270 +0.39(+10.00%)
Apr 27, 2016 3.900 3.921 3.793 3.875 17,966,308 +0.02(+0.43%)
Apr 26, 2016 3.859 3.908 3.768 3.859 12,661,214 +0.04(+1.08%)
Apr 25, 2016 3.826 3.875 3.727 3.818 12,653,827 -0.01(-0.22%)
Apr 22, 2016 3.842 3.925 3.776 3.826 16,754,736 -0.04(-1.07%)
Apr 21, 2016 3.851 3.925 3.760 3.867 23,343,770 +0.15(+3.99%)
Apr 20, 2016 3.834 3.941 3.694 3.719 27,820,784 -0.06(-1.53%)
Apr 19, 2016 3.661 3.801 3.645 3.776 16,215,178 +0.21(+6.02%)
Apr 18, 2016 3.595 3.607 3.504 3.562 11,244,164 +0.06(+1.65%)
Apr 15, 2016 3.447 3.541 3.381 3.504 10,728,508 +0.10(+2.91%)
Apr 14, 2016 3.537 3.595 3.282 3.405 23,908,764 -0.16(-4.62%)
Apr 13, 2016 3.496 3.702 3.471 3.570 26,582,876 -0.11(-2.92%)
Apr 12, 2016 3.504 3.686 3.422 3.678 26,183,968 +0.20(+5.69%)
Apr 11, 2016 3.356 3.504 3.331 3.480 20,408,348 +0.26(+7.93%)
Apr 08, 2016 3.150 3.265 3.142 3.224 21,071,778 +0.10(+3.17%)
Apr 07, 2016 3.026 3.175 3.018 3.125 27,228,786 +0.17(+5.87%)
Apr 06, 2016 2.878 2.952 2.845 2.952 18,344,634 +0.04(+1.42%)
Apr 05, 2016 2.869 2.927 2.791 2.911 17,145,076 +0.10(+3.52%)
Apr 04, 2016 2.845 2.861 2.729 2.812 15,622,678 -0.06(-2.01%)
Apr 01, 2016 2.688 2.878 2.647 2.869 17,134,700 +0.07(+2.35%)
Mar 31, 2016 2.894 2.952 2.803 2.803 22,041,580 -0.03(-1.16%)
Mar 30, 2016 2.779 2.845 2.680 2.836 29,830,864 +0.07(+2.38%)
Mar 29, 2016 2.490 2.787 2.490 2.771 23,358,004 +0.28(+11.26%)
Mar 28, 2016 2.490 2.523 2.416 2.490 7,246,439 +0.00(+0.00%)
Mar 24, 2016 2.441 2.490 2.490 2.490 15,900,212 +0.07(+2.72%)
Mar 23, 2016 2.523 2.540 2.383 2.424 21,002,352 -0.19(-7.26%)
Mar 22, 2016 2.639 2.688 2.589 2.614 17,013,036 +0.01(+0.32%)
Mar 21, 2016 2.540 2.651 2.527 2.606 12,213,382 +0.02(+0.64%)
Mar 18, 2016 2.589 2.664 2.552 2.589 25,943,306 +0.02(+0.64%)
Mar 17, 2016 2.663 2.713 2.556 2.573 21,818,638 -0.02(-0.95%)
Mar 16, 2016 2.383 2.606 2.325 2.597 19,884,132 +0.16(+6.78%)
Mar 15, 2016 2.342 2.457 2.301 2.432 13,433,178 +0.05(+2.08%)
Mar 14, 2016 2.449 2.523 2.366 2.383 13,221,548 -0.05(-2.03%)
Mar 11, 2016 2.482 2.564 2.416 2.432 13,770,637 -0.06(-2.32%)
Mar 10, 2016 2.383 2.523 2.366 2.490 18,395,202 +0.13(+5.59%)
Mar 09, 2016 2.309 2.424 2.210 2.358 27,823,370 +0.00(+0.00%)
Mar 08, 2016 2.515 2.560 2.292 2.358 22,452,386 -0.13(-5.30%)
Mar 07, 2016 2.540 2.581 2.449 2.490 26,197,926 +0.02(+1.00%)
Mar 04, 2016 2.531 2.639 2.432 2.465 41,291,232 -0.07(-2.61%)
Mar 03, 2016 2.391 2.614 2.391 2.531 35,534,692 +0.14(+5.86%)
Mar 02, 2016 2.366 2.424 2.342 2.391 16,683,991 +0.02(+0.69%)
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.