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 (%)
Oct 31, 2014 1.921 1.938 1.707 1.773 47,078,216 -0.28(-13.65%)
Oct 30, 2014 2.177 2.177 1.946 2.053 22,780,052 -0.14(-6.39%)
Oct 29, 2014 2.226 2.268 2.160 2.193 19,227,632 -0.07(-2.92%)
Oct 28, 2014 2.251 2.268 2.193 2.259 15,684,518 +0.04(+1.86%)
Oct 27, 2014 2.218 2.259 2.235 2.218 13,648,515 -0.02(-0.74%)
Oct 24, 2014 2.251 2.259 2.210 2.235 11,826,257 -0.01(-0.37%)
Oct 23, 2014 2.235 2.276 2.202 2.243 21,604,326 -0.05(-2.16%)
Oct 22, 2014 2.366 2.366 2.268 2.292 15,483,253 -0.10(-4.14%)
Oct 21, 2014 2.465 2.465 2.350 2.391 20,079,794 -0.04(-1.70%)
Oct 20, 2014 2.416 2.432 2.366 2.432 14,069,918 +0.02(+0.68%)
Oct 17, 2014 2.432 2.432 2.366 2.416 14,134,907 -0.01(-0.34%)
Oct 16, 2014 2.391 2.457 2.375 2.424 9,424,137 +0.01(+0.34%)
Oct 15, 2014 2.457 2.490 2.391 2.416 18,669,070 -0.02(-0.68%)
Oct 14, 2014 2.474 2.490 2.416 2.432 13,519,680 -0.02(-0.67%)
Oct 13, 2014 2.441 2.540 2.441 2.449 14,736,462 +0.05(+2.06%)
Oct 10, 2014 2.498 2.507 2.383 2.399 21,424,758 -0.11(-4.28%)
Oct 09, 2014 2.680 2.680 2.416 2.507 30,091,064 -0.16(-5.88%)
Oct 08, 2014 2.606 2.705 2.457 2.663 24,514,040 +0.09(+3.53%)
Oct 07, 2014 2.672 2.680 2.556 2.573 11,969,805 -0.09(-3.41%)
Oct 06, 2014 2.647 2.688 2.597 2.663 10,321,641 +0.02(+0.94%)
Oct 03, 2014 2.647 2.672 2.581 2.639 24,727,952 -0.10(-3.61%)
Oct 02, 2014 2.713 2.746 2.649 2.738 12,195,951 +0.05(+1.84%)
Oct 01, 2014 2.738 2.787 2.688 2.688 14,360,789 -0.03(-1.21%)
Sep 30, 2014 2.771 2.771 2.663 2.721 17,932,916 -0.06(-2.08%)
Sep 29, 2014 2.803 2.820 2.771 2.779 8,626,143 -0.02(-0.59%)
Sep 26, 2014 2.828 2.836 2.779 2.795 12,844,050 -0.05(-1.74%)
Sep 25, 2014 2.812 2.869 2.799 2.845 12,694,644 +0.00(+0.00%)
Sep 24, 2014 2.861 2.894 2.828 2.845 11,716,417 -0.03(-1.15%)
Sep 23, 2014 2.878 2.927 2.836 2.878 13,198,531 +0.05(+1.75%)
Sep 22, 2014 2.886 2.894 2.795 2.828 15,890,897 -0.09(-3.11%)
Sep 19, 2014 2.985 2.997 2.861 2.919 20,634,372 -0.08(-2.75%)
Sep 18, 2014 3.043 3.063 3.001 3.001 10,489,329 -0.04(-1.36%)
Sep 17, 2014 3.117 3.133 3.034 3.043 12,280,579 -0.07(-2.12%)
Sep 16, 2014 3.076 3.162 3.059 3.109 12,008,616 +0.02(+0.80%)
Sep 15, 2014 3.067 3.117 3.034 3.084 9,530,212 +0.03(+1.08%)
Sep 12, 2014 3.051 3.092 3.026 3.051 11,436,888 -0.02(-0.80%)
Sep 11, 2014 3.026 3.117 3.018 3.076 12,268,968 +0.03(+1.08%)
Sep 10, 2014 3.092 3.125 3.034 3.043 16,984,454 -0.05(-1.60%)
Sep 09, 2014 3.010 3.109 2.993 3.092 16,862,572 +0.08(+2.74%)
Sep 08, 2014 3.059 3.059 2.985 3.010 11,155,648 -0.07(-2.14%)
Sep 05, 2014 3.084 3.109 3.026 3.076 11,692,569 +0.00(+0.00%)
Sep 04, 2014 3.158 3.195 3.067 3.076 10,628,891 -0.07(-2.36%)
Sep 03, 2014 3.199 3.216 3.125 3.150 15,773,674 -0.03(-1.04%)
Sep 02, 2014 3.208 3.224 3.183 3.183 10,145,454 -0.07(-2.03%)
Aug 29, 2014 3.224 3.249 3.249 3.249 6,392,296 +0.03(+1.03%)
Aug 28, 2014 3.282 3.290 3.208 3.216 9,906,535 -0.03(-1.02%)
Aug 27, 2014 3.265 3.290 3.205 3.249 4,713,510 -0.02(-0.51%)
Aug 26, 2014 3.249 3.265 3.207 3.265 7,044,600 +0.07(+2.33%)
Aug 25, 2014 3.232 3.249 3.191 3.191 6,443,414 -0.07(-2.03%)
Aug 22, 2014 3.257 3.257 3.224 3.257 6,152,029 +0.00(+0.00%)
Aug 21, 2014 3.298 3.298 3.224 3.257 14,222,189 -0.09(-2.71%)
Aug 20, 2014 3.339 3.381 3.315 3.348 6,092,977 +0.02(+0.74%)
Aug 19, 2014 3.331 3.381 3.315 3.323 6,851,716 -0.02(-0.74%)
Aug 18, 2014 3.315 3.356 3.298 3.348 5,251,967 +0.03(+0.99%)
Aug 15, 2014 3.315 3.356 3.290 3.315 8,504,309 -0.04(-1.23%)
Aug 14, 2014 3.356 3.422 3.331 3.356 11,229,410 +0.00(+0.00%)
Aug 13, 2014 3.339 3.372 3.306 3.356 7,879,097 +0.04(+1.24%)
Aug 12, 2014 3.265 3.348 3.257 3.315 10,482,623 +0.07(+2.29%)
Aug 11, 2014 3.216 3.265 3.191 3.240 6,844,087 +0.04(+1.29%)
Aug 08, 2014 3.273 3.306 3.199 3.199 12,621,482 -0.07(-2.27%)
Aug 07, 2014 3.331 3.331 3.249 3.273 15,636,296 -0.06(-1.73%)
Aug 06, 2014 3.298 3.372 3.290 3.331 11,334,252 +0.10(+3.06%)
Aug 05, 2014 3.224 3.265 3.158 3.232 11,888,049 +0.02(+0.77%)
Aug 04, 2014 3.265 3.302 3.183 3.208 10,652,019 -0.07(-2.26%)
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.