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 (%)
Jul 31, 2014 3.346 3.362 3.288 3.296 9,440,153 -0.06(-1.72%)
Jul 30, 2014 3.387 3.428 3.354 3.354 9,728,849 -0.05(-1.46%)
Jul 29, 2014 3.441 3.453 3.395 3.404 4,398,053 -0.02(-0.48%)
Jul 28, 2014 3.395 3.437 3.371 3.420 5,637,407 +0.02(+0.49%)
Jul 25, 2014 3.321 3.412 3.304 3.404 9,802,373 +0.09(+2.74%)
Jul 24, 2014 3.354 3.362 3.304 3.313 8,237,169 -0.07(-1.96%)
Jul 23, 2014 3.404 3.437 3.362 3.379 6,007,902 -0.02(-0.73%)
Jul 22, 2014 3.437 3.445 3.379 3.404 8,192,795 -0.03(-0.96%)
Jul 21, 2014 3.470 3.478 3.412 3.437 6,153,230 -0.02(-0.72%)
Jul 18, 2014 3.461 3.478 3.395 3.461 10,912,055 -0.02(-0.71%)
Jul 17, 2014 3.453 3.503 3.404 3.486 14,545,017 +0.03(+0.96%)
Jul 16, 2014 3.428 3.486 3.412 3.453 8,920,529 +0.05(+1.46%)
Jul 15, 2014 3.536 3.577 3.395 3.404 12,999,675 -0.12(-3.29%)
Jul 14, 2014 3.494 3.577 3.478 3.519 8,894,686 -0.08(-2.29%)
Jul 11, 2014 3.527 3.618 3.519 3.602 9,267,163 +0.07(+2.11%)
Jul 10, 2014 3.693 3.693 3.503 3.527 21,817,436 -0.07(-1.84%)
Jul 09, 2014 3.511 3.627 3.461 3.594 14,443,174 +0.11(+3.08%)
Jul 08, 2014 3.461 3.511 3.420 3.486 11,906,611 +0.06(+1.69%)
Jul 07, 2014 3.453 3.482 3.428 3.428 6,345,446 -0.08(-2.35%)
Jul 03, 2014 3.494 3.511 3.511 3.511 7,968,000 -0.03(-0.93%)
Jul 02, 2014 3.437 3.552 3.428 3.544 10,680,083 +0.07(+2.14%)
Jul 01, 2014 3.428 3.503 3.408 3.470 12,365,525 +0.05(+1.45%)
Jun 30, 2014 3.313 3.445 3.296 3.420 12,504,504 +0.09(+2.73%)
Jun 27, 2014 3.461 3.478 3.313 3.329 15,367,645 -0.11(-3.12%)
Jun 26, 2014 3.420 3.486 3.412 3.437 10,068,942 +0.01(+0.24%)
Jun 25, 2014 3.470 3.511 3.428 3.428 8,301,150 -0.02(-0.48%)
Jun 24, 2014 3.610 3.635 3.445 3.445 14,379,405 -0.14(-3.92%)
Jun 23, 2014 3.594 3.627 3.544 3.585 6,507,062 -0.01(-0.23%)
Jun 20, 2014 3.676 3.676 3.523 3.594 14,521,215 -0.06(-1.58%)
Jun 19, 2014 3.503 3.668 3.494 3.651 22,317,888 +0.20(+5.74%)
Jun 18, 2014 3.387 3.453 3.371 3.453 9,116,743 +0.07(+1.95%)
Jun 17, 2014 3.362 3.420 3.321 3.387 5,746,417 -0.02(-0.49%)
Jun 16, 2014 3.428 3.437 3.379 3.404 8,926,604 -0.01(-0.24%)
Jun 13, 2014 3.420 3.428 3.346 3.412 7,295,866 +0.00(+0.00%)
Jun 12, 2014 3.354 3.412 3.337 3.412 8,848,996 +0.08(+2.48%)
Jun 11, 2014 3.321 3.346 3.288 3.329 9,248,760 +0.04(+1.26%)
Jun 10, 2014 3.230 3.288 3.230 3.288 5,828,789 +0.07(+2.31%)
Jun 06, 2014 3.222 3.247 3.180 3.214 6,362,045 +0.01(+0.26%)
Jun 05, 2014 3.156 3.238 3.156 3.205 10,582,968 +0.07(+2.37%)
Jun 04, 2014 3.135 3.156 3.098 3.131 6,413,110 -0.02(-0.52%)
Jun 03, 2014 3.131 3.180 3.081 3.147 8,385,921 +0.03(+1.06%)
Jun 02, 2014 3.090 3.147 3.065 3.114 7,168,703 -0.01(-0.26%)
May 30, 2014 3.081 3.123 3.024 3.123 9,973,974 +0.04(+1.34%)
May 29, 2014 3.073 3.147 3.073 3.081 6,548,803 +0.00(+0.00%)
May 28, 2014 3.147 3.156 3.040 3.081 15,212,254 -0.07(-2.36%)
May 27, 2014 3.238 3.247 3.123 3.156 14,678,183 -0.12(-3.54%)
May 23, 2014 3.288 3.271 3.271 3.271 3,243,900 -0.03(-1.00%)
May 22, 2014 3.271 3.321 3.271 3.304 2,903,879 +0.03(+1.01%)
May 21, 2014 3.280 3.288 3.238 3.271 6,621,633 -0.02(-0.50%)
May 20, 2014 3.288 3.313 3.230 3.288 8,546,380 -0.02(-0.75%)
May 19, 2014 3.296 3.362 3.247 3.313 12,150,212 +0.07(+2.04%)
May 16, 2014 3.280 3.288 3.238 3.247 8,688,924 -0.03(-1.01%)
May 15, 2014 3.304 3.313 3.263 3.280 7,922,884 -0.04(-1.24%)
May 14, 2014 3.379 3.404 3.321 3.321 8,705,405 -0.02(-0.74%)
May 13, 2014 3.379 3.404 3.329 3.346 4,405,202 -0.02(-0.74%)
May 12, 2014 3.387 3.412 3.346 3.371 7,492,822 +0.02(+0.74%)
May 09, 2014 3.296 3.354 3.288 3.346 6,489,109 +0.05(+1.50%)
May 08, 2014 3.329 3.371 3.280 3.296 7,376,144 +0.00(+0.00%)
May 07, 2014 3.371 3.379 3.288 3.296 9,326,718 -0.07(-2.21%)
May 06, 2014 3.412 3.420 3.349 3.371 4,532,802 -0.04(-1.21%)
May 05, 2014 3.445 3.453 3.371 3.412 7,233,228 +0.01(+0.24%)
May 02, 2014 3.371 3.437 3.337 3.404 6,088,435 +0.05(+1.48%)
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.