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 (%)
Jan 31, 2019 2.754 2.803 2.729 2.771 16,590,569 +0.02(+0.90%)
Jan 30, 2019 2.663 2.820 2.663 2.746 23,053,962 +0.06(+2.15%)
Jan 29, 2019 2.705 2.721 2.647 2.688 18,148,994 +0.02(+0.62%)
Jan 28, 2019 2.672 2.696 2.647 2.672 10,521,420 +0.01(+0.31%)
Jan 25, 2019 2.647 2.713 2.597 2.663 14,570,647 +0.07(+2.87%)
Jan 24, 2019 2.564 2.597 2.556 2.589 6,193,686 +0.02(+0.64%)
Jan 23, 2019 2.597 2.603 2.540 2.573 9,787,168 -0.02(-0.64%)
Jan 22, 2019 2.597 2.614 2.540 2.589 15,635,660 +0.03(+1.29%)
Jan 18, 2019 2.573 2.647 2.540 2.556 17,888,558 -0.05(-1.90%)
Jan 17, 2019 2.564 2.606 2.548 2.606 11,956,867 +0.02(+0.96%)
Jan 16, 2019 2.540 2.614 2.540 2.581 9,644,685 +0.02(+0.97%)
Jan 15, 2019 2.622 2.630 2.540 2.556 16,378,379 -0.05(-1.90%)
Jan 14, 2019 2.663 2.672 2.581 2.606 12,101,573 -0.02(-0.94%)
Jan 11, 2019 2.614 2.655 2.585 2.630 12,270,376 +0.02(+0.95%)
Jan 10, 2019 2.647 2.672 2.573 2.606 12,765,861 -0.05(-1.86%)
Jan 09, 2019 2.622 2.696 2.606 2.655 12,951,071 +0.00(+0.00%)
Jan 08, 2019 2.622 2.663 2.564 2.655 21,862,784 +0.03(+1.26%)
Jan 07, 2019 2.680 2.705 2.614 2.622 11,325,301 -0.05(-1.85%)
Jan 04, 2019 2.647 2.688 2.597 2.672 12,991,370 +0.01(+0.31%)
Jan 03, 2019 2.696 2.705 2.630 2.663 16,190,496 -0.01(-0.31%)
Jan 02, 2019 2.680 2.729 2.639 2.672 13,094,348 +0.00(+0.00%)
Dec 31, 2018 2.630 2.672 2.573 2.672 11,810,491 +0.05(+1.89%)
Dec 28, 2018 2.655 2.713 2.597 2.622 17,236,812 -0.05(-1.85%)
Dec 27, 2018 2.647 2.721 2.614 2.672 26,175,612 +0.08(+3.18%)
Dec 26, 2018 2.771 2.779 2.531 2.589 19,574,340 -0.13(-4.85%)
Dec 24, 2018 2.622 2.754 2.581 2.721 17,860,420 +0.15(+5.77%)
Dec 21, 2018 2.573 2.647 2.465 2.573 167,086,368 -0.02(-0.64%)
Dec 20, 2018 2.482 2.606 2.408 2.589 44,894,380 +0.22(+9.41%)
Dec 19, 2018 2.465 2.647 2.350 2.366 46,047,248 -0.17(-6.82%)
Dec 18, 2018 2.474 2.573 2.449 2.540 37,213,632 +0.06(+2.33%)
Dec 17, 2018 2.391 2.490 2.366 2.482 31,210,826 +0.11(+4.51%)
Dec 14, 2018 2.342 2.391 2.284 2.375 19,115,036 -0.02(-0.69%)
Dec 13, 2018 2.375 2.399 2.350 2.391 9,496,427 +0.01(+0.35%)
Dec 12, 2018 2.342 2.408 2.333 2.383 11,959,357 +0.04(+1.76%)
Dec 11, 2018 2.375 2.399 2.317 2.342 11,070,320 -0.02(-0.70%)
Dec 10, 2018 2.350 2.424 2.309 2.358 18,371,514 +0.01(+0.35%)
Dec 07, 2018 2.366 2.416 2.333 2.350 28,438,732 +0.02(+1.06%)
Dec 06, 2018 2.292 2.346 2.276 2.325 25,185,468 +0.02(+0.71%)
Dec 04, 2018 2.350 2.441 2.276 2.309 34,964,068 -0.02(-1.06%)
Dec 03, 2018 2.301 2.366 2.259 2.333 13,301,891 +0.10(+4.43%)
Nov 30, 2018 2.235 2.301 2.193 2.235 17,291,022 -0.02(-0.73%)
Nov 29, 2018 2.268 2.342 2.243 2.251 15,003,410 +0.02(+0.74%)
Nov 28, 2018 2.127 2.292 2.103 2.235 15,511,801 +0.11(+5.04%)
Nov 27, 2018 2.177 2.193 2.061 2.127 12,220,499 -0.06(-2.64%)
Nov 26, 2018 2.218 2.268 2.169 2.185 10,157,571 -0.05(-2.21%)
Nov 23, 2018 2.185 2.251 2.156 2.235 8,055,253 +0.02(+0.74%)
Nov 21, 2018 2.218 2.218 2.218 0 +0.07(+3.06%)
Nov 20, 2018 2.136 2.169 2.053 2.152 13,869,654 +0.02(+1.16%)
Nov 19, 2018 2.136 2.202 2.111 2.127 12,172,086 +0.02(+0.78%)
Nov 16, 2018 2.070 2.136 2.057 2.111 17,568,142 +0.07(+3.64%)
Nov 15, 2018 2.037 2.061 1.979 2.037 13,519,264 +0.01(+0.41%)
Nov 14, 2018 2.012 2.061 1.962 2.028 28,773,796 +0.02(+1.23%)
Nov 13, 2018 2.078 2.111 1.995 2.004 20,866,900 -0.07(-3.57%)
Nov 12, 2018 2.119 2.144 2.078 2.078 14,174,087 -0.06(-2.70%)
Nov 09, 2018 2.160 2.169 2.094 2.136 18,135,478 -0.06(-2.63%)
Nov 08, 2018 2.144 2.243 2.070 2.193 29,923,718 -0.01(-0.37%)
Nov 07, 2018 2.243 2.259 2.169 2.202 21,270,954 -0.02(-1.11%)
Nov 06, 2018 2.268 2.276 2.210 2.226 11,326,122 -0.03(-1.46%)
Nov 05, 2018 2.268 2.333 2.218 2.259 16,156,661 -0.01(-0.36%)
Nov 02, 2018 2.284 2.309 2.243 2.268 13,872,694 -0.01(-0.36%)
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.