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 )

6.590 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2017 3.321 3.404 3.292 3.362 10,648,132 +0.06(+1.75%)
Jun 29, 2017 3.354 3.395 3.296 3.304 15,966,887 -0.09(-2.68%)
Jun 28, 2017 3.445 3.461 3.354 3.395 10,592,507 -0.01(-0.24%)
Jun 27, 2017 3.536 3.552 3.395 3.404 9,354,437 -0.10(-2.83%)
Jun 26, 2017 3.453 3.544 3.437 3.503 9,369,135 +0.00(+0.00%)
Jun 23, 2017 3.420 3.511 3.395 3.503 10,960,969 +0.10(+2.91%)
Jun 22, 2017 3.404 3.428 3.358 3.404 10,506,362 +0.07(+2.23%)
Jun 21, 2017 3.263 3.362 3.247 3.329 12,176,623 +0.06(+1.77%)
Jun 20, 2017 3.313 3.371 3.238 3.271 12,144,841 -0.07(-1.98%)
Jun 19, 2017 3.354 3.395 3.321 3.337 9,744,337 -0.04(-1.22%)
Jun 16, 2017 3.412 3.437 3.362 3.379 18,044,162 +0.00(+0.00%)
Jun 15, 2017 3.379 3.399 3.329 3.379 11,311,198 -0.03(-0.97%)
Jun 14, 2017 3.610 3.643 3.383 3.412 18,944,906 -0.12(-3.28%)
Jun 13, 2017 3.544 3.569 3.478 3.527 15,138,405 -0.02(-0.70%)
Jun 12, 2017 3.569 3.643 3.527 3.552 13,450,687 -0.02(-0.69%)
Jun 09, 2017 3.610 3.651 3.552 3.577 16,084,790 -0.10(-2.70%)
Jun 08, 2017 3.767 3.792 3.594 3.676 21,876,738 -0.16(-4.09%)
Jun 07, 2017 3.767 3.850 3.717 3.833 23,031,314 +0.01(+0.22%)
Jun 06, 2017 3.577 3.825 3.561 3.825 27,380,018 +0.32(+9.20%)
Jun 05, 2017 3.561 3.577 3.461 3.503 13,903,487 -0.06(-1.62%)
Jun 02, 2017 3.602 3.618 3.552 3.561 11,714,406 +0.00(+0.00%)
Jun 01, 2017 3.544 3.614 3.519 3.561 12,424,295 +0.00(+0.00%)
May 31, 2017 3.503 3.602 3.445 3.561 15,467,938 +0.06(+1.65%)
May 30, 2017 3.470 3.610 3.470 3.503 13,941,648 +0.02(+0.47%)
May 26, 2017 3.536 3.536 3.453 3.486 9,409,423 +0.02(+0.48%)
May 25, 2017 3.486 3.511 3.428 3.470 8,773,204 -0.03(-0.94%)
May 24, 2017 3.445 3.503 3.346 3.503 16,163,847 +0.06(+1.68%)
May 23, 2017 3.527 3.569 3.432 3.445 16,482,482 -0.05(-1.42%)
May 22, 2017 3.511 3.561 3.478 3.494 7,919,319 -0.02(-0.47%)
May 19, 2017 3.519 3.532 3.478 3.511 13,727,136 +0.03(+0.95%)
May 18, 2017 3.511 3.561 3.445 3.478 23,642,360 -0.06(-1.64%)
May 17, 2017 3.536 3.618 3.511 3.536 17,327,680 +0.07(+1.90%)
May 16, 2017 3.437 3.522 3.412 3.470 12,087,560 +0.02(+0.72%)
May 15, 2017 3.453 3.494 3.379 3.445 15,220,979 +0.02(+0.72%)
May 12, 2017 3.404 3.490 3.404 3.420 15,946,726 +0.03(+0.98%)
May 11, 2017 3.247 3.412 3.238 3.387 20,925,590 +0.17(+5.13%)
May 10, 2017 3.156 3.263 3.147 3.222 17,093,388 +0.12(+4.00%)
May 09, 2017 3.098 3.123 3.032 3.098 14,949,541 -0.05(-1.57%)
May 08, 2017 3.139 3.156 3.081 3.147 9,072,059 +0.03(+1.06%)
May 05, 2017 2.999 3.139 2.982 3.114 12,312,700 +0.14(+4.72%)
May 04, 2017 2.982 2.982 2.912 2.974 18,773,940 -0.08(-2.70%)
May 03, 2017 2.834 3.238 2.825 3.057 42,973,156 +0.28(+10.12%)
May 02, 2017 2.776 2.850 2.767 2.776 17,813,316 -0.03(-1.18%)
May 01, 2017 2.858 2.896 2.784 2.809 12,801,945 -0.07(-2.58%)
Apr 28, 2017 2.813 2.912 2.800 2.883 15,044,897 +0.06(+2.05%)
Apr 27, 2017 2.858 2.858 2.767 2.825 18,428,880 -0.08(-2.84%)
Apr 26, 2017 2.908 2.924 2.772 2.908 25,932,456 +0.01(+0.28%)
Apr 25, 2017 3.048 3.073 2.883 2.900 21,857,946 -0.21(-6.65%)
Apr 24, 2017 3.114 3.176 3.090 3.106 14,683,813 -0.08(-2.59%)
Apr 21, 2017 3.123 3.197 3.090 3.189 20,161,318 +0.07(+2.12%)
Apr 20, 2017 3.073 3.123 3.048 3.123 11,673,218 +0.05(+1.61%)
Apr 19, 2017 3.123 3.131 3.007 3.073 22,921,458 -0.11(-3.38%)
Apr 18, 2017 3.156 3.189 3.122 3.180 11,072,070 +0.00(+0.00%)
Apr 17, 2017 3.131 3.222 3.114 3.180 10,608,579 +0.04(+1.32%)
Apr 13, 2017 3.197 3.214 3.119 3.139 12,907,712 -0.04(-1.30%)
Apr 12, 2017 3.057 3.180 3.048 3.180 17,457,944 +0.11(+3.49%)
Apr 11, 2017 3.015 3.098 2.974 3.073 14,431,569 +0.11(+3.62%)
Apr 10, 2017 2.924 2.982 2.891 2.966 8,363,871 +0.01(+0.28%)
Apr 07, 2017 3.011 3.073 2.900 2.957 22,810,872 +0.01(+0.28%)
Apr 06, 2017 2.974 2.974 2.916 2.949 7,129,726 -0.02(-0.83%)
Apr 05, 2017 2.891 2.990 2.875 2.974 14,669,808 +0.02(+0.56%)
Apr 04, 2017 2.957 2.974 2.900 2.957 9,013,010 +0.02(+0.56%)
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.