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 )

6.545 +0.045 (+0.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 2, 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 (%)
Aug 31, 2021 5.159 5.228 5.124 5.211 11,935,784 +0.07(+1.35%)
Aug 30, 2021 5.245 5.271 5.107 5.141 10,774,414 -0.10(-1.82%)
Aug 27, 2021 5.063 5.288 5.029 5.237 10,781,804 +0.18(+3.60%)
Aug 26, 2021 5.020 5.107 5.003 5.055 7,481,213 -0.01(-0.17%)
Aug 25, 2021 5.107 5.107 5.003 5.063 8,205,088 -0.10(-1.85%)
Aug 24, 2021 5.159 5.193 5.107 5.159 6,782,024 +0.03(+0.51%)
Aug 23, 2021 5.046 5.167 4.994 5.133 12,935,594 +0.19(+3.85%)
Aug 20, 2021 4.899 4.986 4.865 4.942 9,453,054 +0.03(+0.71%)
Aug 19, 2021 5.003 5.003 4.885 4.908 11,630,587 -0.10(-2.07%)
Aug 18, 2021 5.150 5.150 4.951 5.011 16,898,710 -0.09(-1.72%)
Aug 17, 2021 5.108 5.168 5.048 5.099 11,639,577 -0.03(-0.67%)
Aug 16, 2021 5.194 5.245 5.074 5.134 14,074,053 -0.07(-1.32%)
Aug 13, 2021 5.134 5.219 5.104 5.202 15,363,434 +0.13(+2.53%)
Aug 12, 2021 5.117 5.121 4.997 5.074 11,885,163 -0.08(-1.50%)
Aug 11, 2021 5.117 5.194 5.110 5.151 11,398,271 +0.10(+2.03%)
Aug 10, 2021 5.159 5.176 5.014 5.048 18,602,866 -0.11(-2.16%)
Aug 09, 2021 5.202 5.275 5.134 5.159 12,869,825 -0.14(-2.58%)
Aug 06, 2021 5.313 5.348 5.215 5.296 12,699,742 -0.14(-2.52%)
Aug 05, 2021 5.519 5.549 5.416 5.433 9,657,565 -0.12(-2.16%)
Aug 04, 2021 5.656 5.733 5.544 5.553 12,210,736 -0.03(-0.46%)
Aug 03, 2021 5.553 5.609 5.519 5.579 7,945,854 +0.02(+0.31%)
Aug 02, 2021 5.579 5.604 5.489 5.561 9,857,226 -0.05(-0.91%)
Jul 30, 2021 5.544 5.664 5.527 5.613 11,146,867 +0.02(+0.31%)
Jul 29, 2021 5.484 5.715 5.467 5.596 26,679,684 +0.23(+4.31%)
Jul 28, 2021 5.253 5.373 5.228 5.365 15,174,148 +0.10(+1.95%)
Jul 27, 2021 5.279 5.288 5.202 5.262 14,702,520 -0.03(-0.49%)
Jul 26, 2021 5.236 5.373 5.228 5.288 11,576,695 +0.05(+0.98%)
Jul 23, 2021 5.236 5.288 5.176 5.236 21,077,146 +0.01(+0.16%)
Jul 22, 2021 5.271 5.296 5.117 5.228 17,984,890 -0.03(-0.65%)
Jul 21, 2021 5.185 5.309 5.134 5.262 13,652,567 +0.06(+1.15%)
Jul 20, 2021 5.271 5.339 5.159 5.202 15,477,976 -0.01(-0.16%)
Jul 19, 2021 5.245 5.279 5.117 5.211 18,135,666 -0.09(-1.77%)
Jul 16, 2021 5.484 5.510 5.288 5.305 14,685,680 -0.22(-4.02%)
Jul 15, 2021 5.476 5.527 5.403 5.527 11,974,418 +0.07(+1.25%)
Jul 14, 2021 5.476 5.587 5.425 5.459 13,151,889 +0.09(+1.59%)
Jul 13, 2021 5.305 5.510 5.305 5.373 17,477,846 +0.08(+1.45%)
Jul 12, 2021 5.382 5.390 5.288 5.296 17,752,558 -0.09(-1.75%)
Jul 09, 2021 5.330 5.450 5.330 5.390 25,758,788 +0.09(+1.61%)
Jul 08, 2021 5.553 5.621 5.271 5.305 32,333,040 -0.22(-4.02%)
Jul 07, 2021 5.604 5.604 5.450 5.527 12,441,537 -0.03(-0.46%)
Jul 06, 2021 5.613 5.656 5.484 5.553 15,556,472 +0.04(+0.78%)
Jul 02, 2021 5.527 5.604 5.472 5.510 12,606,371 +0.07(+1.26%)
Jul 01, 2021 5.527 5.532 5.399 5.442 7,427,042 +0.01(+0.16%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
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.