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 )

8.047 -0.072 (-0.89%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 (%)
Nov 30, 2012 8.177 8.249 8.048 8.112 7,613,561 -0.15(-1.85%)
Nov 29, 2012 8.346 8.410 8.177 8.265 7,581,646 -0.06(-0.68%)
Nov 28, 2012 7.951 8.338 7.943 8.321 10,799,208 +0.07(+0.88%)
Nov 27, 2012 8.289 8.466 8.241 8.249 12,250,494 -0.12(-1.44%)
Nov 26, 2012 8.096 8.402 7.967 8.370 10,206,776 +0.23(+2.77%)
Nov 23, 2012 8.008 8.185 7.927 8.144 3,983,880 +0.16(+2.02%)
Nov 21, 2012 7.718 8.008 7.686 7.983 7,244,056 +0.21(+2.69%)
Nov 20, 2012 7.702 7.847 7.646 7.774 6,161,333 +0.03(+0.42%)
Nov 19, 2012 7.839 7.887 7.694 7.742 6,909,306 +0.09(+1.16%)
Nov 16, 2012 7.468 7.662 7.404 7.653 14,061,800 +0.15(+2.04%)
Nov 15, 2012 7.726 7.766 7.476 7.501 12,397,825 -0.19(-2.41%)
Nov 14, 2012 8.056 8.080 7.653 7.686 11,930,342 -0.35(-4.40%)
Nov 13, 2012 8.104 8.177 8.020 8.040 10,727,200 -0.19(-2.25%)
Nov 12, 2012 8.281 8.305 8.136 8.225 8,693,244 -0.08(-0.97%)
Nov 09, 2012 8.217 8.378 8.201 8.305 19,737,786 +0.14(+1.78%)
Nov 08, 2012 7.903 8.249 7.839 8.161 31,797,706 +0.60(+7.99%)
Nov 07, 2012 7.581 7.621 7.227 7.557 17,601,772 +0.02(+0.32%)
Nov 06, 2012 7.517 7.597 7.444 7.533 11,918,548 +0.11(+1.52%)
Nov 05, 2012 7.581 7.621 7.420 7.420 9,108,427 -0.12(-1.60%)
Nov 02, 2012 7.895 7.903 7.484 7.541 14,655,779 -0.43(-5.35%)
Nov 01, 2012 8.056 8.064 7.943 7.967 7,512,423 -0.07(-0.90%)
Oct 31, 2012 7.967 8.104 7.927 8.040 11,959,668 +0.28(+3.63%)
Oct 26, 2012 7.863 7.758 7.758 7.758 7,901,015 -0.09(-1.13%)
Oct 25, 2012 7.967 7.991 7.758 7.847 9,234,609 +0.07(+0.93%)
Oct 24, 2012 8.024 8.048 7.750 7.774 9,425,712 -0.18(-2.23%)
Oct 23, 2012 8.080 8.104 7.951 7.951 6,926,637 -0.18(-2.18%)
Oct 19, 2012 8.088 8.193 7.975 8.128 13,324,261 -0.02(-0.20%)
Oct 18, 2012 8.305 8.386 8.128 8.144 8,795,574 -0.25(-2.97%)
Oct 17, 2012 8.362 8.458 8.213 8.394 6,264,565 +0.07(+0.87%)
Oct 16, 2012 8.281 8.394 8.249 8.321 6,469,637 +0.10(+1.27%)
Oct 15, 2012 8.128 8.217 8.016 8.217 8,474,321 +0.02(+0.29%)
Oct 12, 2012 8.321 8.370 8.161 8.193 7,337,418 -0.13(-1.55%)
Oct 11, 2012 8.515 8.547 8.273 8.321 8,466,543 -0.09(-1.05%)
Oct 10, 2012 8.273 8.579 8.177 8.410 9,918,579 +0.02(+0.29%)
Oct 09, 2012 8.611 8.716 8.362 8.386 10,614,431 -0.24(-2.80%)
Oct 08, 2012 8.627 8.732 8.466 8.627 9,138,679 -0.10(-1.11%)
Oct 05, 2012 8.869 8.917 8.668 8.724 13,159,563 -0.19(-2.17%)
Oct 04, 2012 8.515 9.010 8.490 8.917 20,938,822 +0.52(+6.23%)
Oct 03, 2012 8.474 8.595 8.362 8.394 11,914,867 -0.08(-0.95%)
Oct 02, 2012 8.515 8.571 8.370 8.474 15,402,025 +0.13(+1.54%)
Oct 01, 2012 8.362 8.410 8.305 8.346 12,960,187 +0.13(+1.57%)
Sep 28, 2012 8.120 8.281 8.000 8.217 15,627,692 +0.06(+0.69%)
Sep 27, 2012 7.991 8.169 7.887 8.161 11,998,667 +0.29(+3.68%)
Sep 26, 2012 7.702 7.983 7.605 7.871 12,614,760 +0.06(+0.72%)
Sep 25, 2012 8.120 8.144 7.766 7.814 15,566,976 -0.19(-2.31%)
Sep 24, 2012 8.177 8.257 7.979 8.000 12,912,459 -0.31(-3.78%)
Sep 21, 2012 8.418 8.482 8.265 8.313 24,245,554 +0.04(+0.49%)
Sep 20, 2012 8.289 8.297 8.120 8.273 13,733,522 -0.07(-0.87%)
Sep 19, 2012 8.281 8.346 8.120 8.346 13,700,739 +0.19(+2.27%)
Sep 18, 2012 8.208 8.272 8.025 8.161 19,486,916 +0.02(+0.29%)
Sep 17, 2012 8.304 8.320 8.001 8.137 15,937,874 -0.06(-0.78%)
Sep 14, 2012 7.985 8.432 7.945 8.200 32,393,922 +0.30(+3.74%)
Sep 13, 2012 7.586 8.033 7.498 7.905 24,661,860 +0.27(+3.56%)
Sep 12, 2012 7.610 7.737 7.374 7.633 15,474,267 +0.08(+1.06%)
Sep 11, 2012 7.681 7.745 7.506 7.554 8,009,540 +0.02(+0.21%)
Sep 10, 2012 7.721 7.769 7.506 7.538 14,767,758 -0.18(-2.28%)
Sep 07, 2012 7.482 7.817 7.466 7.713 22,402,476 +0.42(+5.81%)
Sep 06, 2012 7.186 7.306 7.075 7.290 11,332,550 +0.23(+3.28%)
Sep 05, 2012 7.035 7.106 6.900 7.059 5,086,252 -0.02(-0.34%)
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.