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 )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2014 3.076 3.117 3.018 3.117 9,992,714 +0.04(+1.34%)
May 29, 2014 3.067 3.142 3.067 3.076 6,561,108 +0.00(+0.00%)
May 28, 2014 3.142 3.150 3.034 3.076 15,240,837 -0.07(-2.36%)
May 27, 2014 3.232 3.240 3.117 3.150 14,705,763 -0.12(-3.54%)
May 23, 2014 3.282 3.265 3.265 3.265 3,249,995 -0.03(-1.00%)
May 22, 2014 3.265 3.315 3.265 3.298 2,909,335 +0.03(+1.01%)
May 21, 2014 3.273 3.282 3.232 3.265 6,634,075 -0.02(-0.50%)
May 20, 2014 3.282 3.306 3.224 3.282 8,562,439 -0.02(-0.75%)
May 19, 2014 3.290 3.356 3.240 3.306 12,173,042 +0.07(+2.04%)
May 16, 2014 3.273 3.282 3.232 3.240 8,705,250 -0.03(-1.01%)
May 15, 2014 3.298 3.306 3.257 3.273 7,937,771 -0.04(-1.24%)
May 14, 2014 3.372 3.397 3.315 3.315 8,721,762 -0.02(-0.74%)
May 13, 2014 3.372 3.397 3.323 3.339 4,413,480 -0.02(-0.74%)
May 12, 2014 3.381 3.405 3.339 3.364 7,506,901 +0.02(+0.74%)
May 09, 2014 3.290 3.348 3.282 3.339 6,501,301 +0.05(+1.50%)
May 08, 2014 3.323 3.364 3.273 3.290 7,390,004 +0.00(+0.00%)
May 07, 2014 3.364 3.372 3.282 3.290 9,344,242 -0.07(-2.21%)
May 06, 2014 3.405 3.414 3.342 3.364 4,541,319 -0.04(-1.21%)
May 05, 2014 3.438 3.447 3.364 3.405 7,246,819 +0.01(+0.24%)
May 02, 2014 3.364 3.430 3.331 3.397 6,099,875 +0.05(+1.48%)
May 01, 2014 3.323 3.389 3.290 3.348 6,381,011 +0.00(+0.00%)
Apr 30, 2014 3.372 3.397 3.331 3.348 7,187,144 -0.05(-1.46%)
Apr 29, 2014 3.348 3.438 3.344 3.397 8,522,634 +0.07(+1.98%)
Apr 28, 2014 3.438 3.447 3.323 3.331 9,536,087 -0.12(-3.35%)
Apr 25, 2014 3.397 3.447 3.372 3.447 6,727,956 +0.07(+2.20%)
Apr 24, 2014 3.389 3.463 3.364 3.372 8,631,407 -0.06(-1.68%)
Apr 23, 2014 3.389 3.504 3.381 3.430 10,917,429 +0.05(+1.46%)
Apr 22, 2014 3.364 3.397 3.335 3.381 11,198,762 +0.00(+0.00%)
Apr 21, 2014 3.356 3.381 3.282 3.381 10,281,103 +0.02(+0.74%)
Apr 17, 2014 3.397 3.356 3.356 3.356 7,676,019 -0.04(-1.21%)
Apr 16, 2014 3.397 3.430 3.372 3.397 12,609,720 +0.02(+0.49%)
Apr 15, 2014 3.364 3.405 3.315 3.381 11,737,092 -0.03(-0.97%)
Apr 14, 2014 3.488 3.513 3.397 3.414 10,939,853 -0.03(-0.96%)
Apr 11, 2014 3.463 3.504 3.414 3.447 15,821,590 -0.03(-0.95%)
Apr 10, 2014 3.546 3.570 3.447 3.480 13,385,644 -0.07(-1.86%)
Apr 09, 2014 3.480 3.587 3.455 3.546 10,456,476 +0.06(+1.65%)
Apr 08, 2014 3.570 3.579 3.447 3.488 17,860,716 -0.02(-0.70%)
Apr 07, 2014 3.546 3.595 3.455 3.513 13,215,603 -0.03(-0.93%)
Apr 04, 2014 3.587 3.620 3.521 3.546 21,555,578 +0.07(+2.14%)
Apr 03, 2014 3.496 3.521 3.438 3.471 13,792,005 -0.05(-1.41%)
Apr 02, 2014 3.504 3.603 3.488 3.521 18,325,320 +0.09(+2.64%)
Apr 01, 2014 3.480 3.504 3.372 3.430 17,096,300 +0.02(+0.48%)
Mar 31, 2014 3.504 3.504 3.364 3.414 16,060,264 -0.06(-1.66%)
Mar 28, 2014 3.447 3.554 3.372 3.471 25,547,912 +0.12(+3.69%)
Mar 27, 2014 3.480 3.554 3.302 3.348 32,030,710 -0.16(-4.47%)
Mar 26, 2014 3.727 3.735 3.463 3.504 20,839,050 -0.20(-5.35%)
Mar 25, 2014 3.776 3.809 3.678 3.702 14,999,508 -0.06(-1.54%)
Mar 24, 2014 3.892 3.921 3.719 3.760 14,322,957 -0.20(-5.00%)
Mar 21, 2014 4.007 4.040 3.929 3.958 28,048,322 +0.00(+0.00%)
Mar 20, 2014 3.917 4.049 3.908 3.958 10,899,699 +0.00(+0.00%)
Mar 19, 2014 4.024 4.073 3.941 3.958 15,965,546 -0.13(-3.23%)
Mar 18, 2014 4.007 4.131 3.983 4.090 11,979,012 +0.02(+0.40%)
Mar 17, 2014 4.263 4.263 4.065 4.073 11,067,151 -0.19(-4.45%)
Mar 14, 2014 4.354 4.370 4.238 4.263 12,493,205 -0.05(-1.15%)
Mar 13, 2014 4.090 4.312 4.065 4.312 15,897,922 +0.23(+5.66%)
Mar 12, 2014 4.082 4.115 4.040 4.082 9,444,311 +0.07(+1.64%)
Mar 11, 2014 4.098 4.123 3.983 4.016 11,564,432 -0.04(-1.02%)
Mar 10, 2014 4.040 4.123 4.016 4.057 8,403,068 +0.02(+0.61%)
Mar 07, 2014 4.040 4.106 3.999 4.032 12,207,481 -0.08(-2.00%)
Mar 06, 2014 4.164 4.205 4.069 4.115 19,566,268 -0.06(-1.38%)
Mar 05, 2014 4.246 4.279 4.156 4.172 13,012,567 -0.07(-1.75%)
Mar 04, 2014 4.238 4.284 4.197 4.246 9,734,569 -0.03(-0.77%)
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.