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 )

6.590 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 3.306 3.438 3.290 3.414 12,527,999 +0.09(+2.73%)
Jun 27, 2014 3.455 3.471 3.306 3.323 15,396,520 -0.11(-3.12%)
Jun 26, 2014 3.414 3.480 3.405 3.430 10,087,861 +0.01(+0.24%)
Jun 25, 2014 3.463 3.504 3.422 3.422 8,316,747 -0.02(-0.48%)
Jun 24, 2014 3.603 3.628 3.438 3.438 14,406,423 -0.14(-3.92%)
Jun 23, 2014 3.587 3.620 3.537 3.579 6,519,288 -0.01(-0.23%)
Jun 20, 2014 3.669 3.669 3.517 3.587 14,548,500 -0.06(-1.58%)
Jun 19, 2014 3.496 3.661 3.488 3.645 22,359,822 +0.20(+5.74%)
Jun 18, 2014 3.381 3.447 3.364 3.447 9,133,873 +0.07(+1.95%)
Jun 17, 2014 3.356 3.414 3.315 3.381 5,757,214 -0.02(-0.49%)
Jun 16, 2014 3.422 3.430 3.372 3.397 8,943,376 -0.01(-0.24%)
Jun 13, 2014 3.414 3.422 3.339 3.405 7,309,575 +0.00(+0.00%)
Jun 12, 2014 3.348 3.405 3.331 3.405 8,865,623 +0.08(+2.48%)
Jun 11, 2014 3.315 3.339 3.282 3.323 9,266,138 +0.04(+1.26%)
Jun 10, 2014 3.224 3.282 3.224 3.282 5,839,741 +0.07(+2.31%)
Jun 06, 2014 3.216 3.240 3.175 3.208 6,373,999 +0.01(+0.26%)
Jun 05, 2014 3.150 3.232 3.150 3.199 10,602,853 +0.07(+2.37%)
Jun 04, 2014 3.129 3.150 3.092 3.125 6,425,160 -0.02(-0.52%)
Jun 03, 2014 3.125 3.174 3.076 3.142 8,401,678 +0.03(+1.06%)
Jun 02, 2014 3.084 3.142 3.059 3.109 7,182,173 -0.01(-0.26%)
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%)
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.