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 )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2017 3.666 3.757 3.634 3.711 9,646,981 +0.06(+1.75%)
Jun 29, 2017 3.702 3.748 3.638 3.647 14,465,661 -0.10(-2.68%)
Jun 28, 2017 3.802 3.821 3.702 3.748 9,596,586 -0.01(-0.24%)
Jun 27, 2017 3.903 3.921 3.748 3.757 8,474,921 -0.11(-2.83%)
Jun 26, 2017 3.811 3.912 3.793 3.866 8,488,237 +0.00(+0.00%)
Jun 23, 2017 3.775 3.875 3.748 3.866 9,930,405 +0.11(+2.91%)
Jun 22, 2017 3.757 3.784 3.707 3.757 9,518,541 +0.08(+2.23%)
Jun 21, 2017 3.602 3.711 3.584 3.675 11,031,762 +0.06(+1.77%)
Jun 20, 2017 3.656 3.720 3.574 3.611 11,002,968 -0.07(-1.98%)
Jun 19, 2017 3.702 3.748 3.666 3.684 8,828,162 -0.05(-1.22%)
Jun 16, 2017 3.766 3.793 3.711 3.729 16,347,627 +0.00(+0.00%)
Jun 15, 2017 3.729 3.752 3.675 3.729 10,247,705 -0.04(-0.97%)
Jun 14, 2017 3.985 4.021 3.734 3.766 17,163,682 -0.13(-3.28%)
Jun 13, 2017 3.912 3.939 3.839 3.894 13,715,073 -0.03(-0.70%)
Jun 12, 2017 3.939 4.021 3.894 3.921 12,186,037 -0.03(-0.69%)
Jun 09, 2017 3.985 4.030 3.921 3.948 14,572,478 -0.11(-2.70%)
Jun 08, 2017 4.158 4.185 3.966 4.058 19,819,860 -0.17(-4.09%)
Jun 07, 2017 4.158 4.249 4.103 4.231 20,865,880 +0.01(+0.22%)
Jun 06, 2017 3.948 4.222 3.930 4.222 24,805,714 +0.36(+9.20%)
Jun 05, 2017 3.930 3.948 3.821 3.866 12,596,264 -0.06(-1.62%)
Jun 02, 2017 3.976 3.994 3.921 3.930 10,613,003 +0.00(+0.00%)
Jun 01, 2017 3.912 3.989 3.884 3.930 11,256,147 +0.00(+0.00%)
May 31, 2017 3.866 3.976 3.802 3.930 14,013,624 +0.06(+1.65%)
May 30, 2017 3.830 3.985 3.830 3.866 12,630,837 +0.02(+0.47%)
May 26, 2017 3.903 3.903 3.811 3.848 8,524,737 +0.02(+0.48%)
May 25, 2017 3.848 3.875 3.784 3.830 7,948,336 -0.04(-0.94%)
May 24, 2017 3.802 3.866 3.693 3.866 14,644,102 +0.06(+1.68%)
May 23, 2017 3.894 3.939 3.789 3.802 14,932,779 -0.05(-1.42%)
May 22, 2017 3.875 3.930 3.839 3.857 7,174,735 -0.02(-0.47%)
May 19, 2017 3.884 3.898 3.839 3.875 12,436,494 +0.04(+0.95%)
May 18, 2017 3.875 3.930 3.802 3.839 21,419,476 -0.06(-1.64%)
May 17, 2017 3.903 3.994 3.875 3.903 15,698,510 +0.07(+1.90%)
May 16, 2017 3.793 3.888 3.766 3.830 10,951,073 +0.03(+0.72%)
May 15, 2017 3.811 3.857 3.729 3.802 13,789,884 +0.03(+0.72%)
May 12, 2017 3.757 3.853 3.757 3.775 14,447,395 +0.04(+0.98%)
May 11, 2017 3.584 3.766 3.574 3.739 18,958,140 +0.18(+5.13%)
May 10, 2017 3.483 3.602 3.474 3.556 15,486,246 +0.14(+4.00%)
May 09, 2017 3.419 3.447 3.346 3.419 13,543,967 -0.05(-1.57%)
May 08, 2017 3.465 3.483 3.401 3.474 8,219,092 +0.04(+1.06%)
May 05, 2017 3.310 3.465 3.292 3.438 11,155,045 +0.16(+4.72%)
May 04, 2017 3.292 3.292 3.214 3.283 17,008,790 -0.09(-2.70%)
May 03, 2017 3.128 3.574 3.118 3.374 38,932,768 +0.31(+10.12%)
May 02, 2017 3.064 3.146 3.055 3.064 16,138,486 -0.04(-1.18%)
May 01, 2017 3.155 3.196 3.073 3.100 11,598,290 -0.08(-2.58%)
Apr 28, 2017 3.105 3.214 3.091 3.182 13,630,357 +0.06(+2.05%)
Apr 27, 2017 3.155 3.155 3.055 3.118 16,696,174 -0.09(-2.84%)
Apr 26, 2017 3.210 3.228 3.059 3.210 23,494,254 +0.01(+0.28%)
Apr 25, 2017 3.365 3.392 3.182 3.201 19,802,834 -0.23(-6.65%)
Apr 24, 2017 3.438 3.506 3.410 3.429 13,303,223 -0.09(-2.59%)
Apr 21, 2017 3.447 3.529 3.410 3.520 18,265,726 +0.07(+2.12%)
Apr 20, 2017 3.392 3.447 3.365 3.447 10,575,687 +0.05(+1.61%)
Apr 19, 2017 3.447 3.456 3.319 3.392 20,766,354 -0.12(-3.38%)
Apr 18, 2017 3.483 3.520 3.446 3.511 10,031,060 +0.00(+0.00%)
Apr 17, 2017 3.456 3.556 3.438 3.511 9,611,147 +0.05(+1.32%)
Apr 13, 2017 3.529 3.547 3.442 3.465 11,694,113 -0.05(-1.30%)
Apr 12, 2017 3.374 3.511 3.365 3.511 15,816,527 +0.12(+3.49%)
Apr 11, 2017 3.328 3.419 3.283 3.392 13,074,695 +0.12(+3.62%)
Apr 10, 2017 3.228 3.292 3.191 3.273 7,577,489 +0.01(+0.28%)
Apr 07, 2017 3.324 3.392 3.201 3.264 20,666,166 +0.01(+0.28%)
Apr 06, 2017 3.283 3.283 3.219 3.255 6,459,380 -0.03(-0.83%)
Apr 05, 2017 3.191 3.301 3.173 3.283 13,290,534 +0.02(+0.56%)
Apr 04, 2017 3.264 3.283 3.201 3.264 8,165,596 +0.02(+0.56%)
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.