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 )

7.520 +0.420 (+5.92%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 29, 2021 5.323 5.332 5.202 5.202 12,374,709 -0.22(-3.99%)
Oct 28, 2021 5.539 5.591 5.418 5.418 17,331,572 -0.12(-2.19%)
Oct 27, 2021 5.539 5.617 5.514 5.539 12,552,302 -0.03(-0.47%)
Oct 26, 2021 5.548 5.565 10,078,532 -0.02(-0.31%)
Oct 25, 2021 5.539 5.635 5.539 5.583 15,056,217 +0.11(+2.06%)
Oct 22, 2021 5.548 5.669 5.436 5.470 13,823,623 +0.03(+0.64%)
Oct 21, 2021 5.384 5.461 5.349 5.436 9,598,743 +0.01(+0.16%)
Oct 20, 2021 5.358 5.479 5.306 5.427 17,239,028 +0.14(+2.62%)
Oct 19, 2021 5.358 5.375 5.245 5.288 12,491,498 +0.05(+0.99%)
Oct 18, 2021 5.271 5.306 5.206 5.237 7,691,624 -0.05(-0.98%)
Oct 15, 2021 5.211 5.332 5.154 5.288 12,731,000 -0.04(-0.81%)
Oct 14, 2021 5.271 5.366 5.263 5.332 17,415,512 +0.13(+2.50%)
Oct 13, 2021 4.994 5.219 4.994 5.202 19,829,168 +0.25(+5.07%)
Oct 12, 2021 4.899 5.029 4.882 4.951 12,256,707 +0.04(+0.88%)
Oct 11, 2021 4.916 4.968 4.856 4.908 6,912,700 +0.00(+0.00%)
Oct 08, 2021 5.020 5.046 4.908 4.908 9,739,764 +0.03(+0.53%)
Oct 07, 2021 4.821 4.951 4.821 4.882 12,091,046 +0.03(+0.53%)
Oct 06, 2021 4.726 4.856 4.691 4.856 11,062,229 +0.13(+2.75%)
Oct 05, 2021 4.700 4.735 4.583 4.726 14,488,891 +0.00(+0.00%)
Oct 04, 2021 4.596 4.760 4.579 4.726 14,384,625 +0.12(+2.63%)
Oct 01, 2021 4.683 4.683 4.548 4.605 11,227,580 -0.03(-0.75%)
Sep 30, 2021 4.579 4.700 4.544 4.639 12,789,300 +0.10(+2.29%)
Sep 29, 2021 4.561 4.561 4.484 4.535 13,811,839 -0.05(-1.13%)
Sep 28, 2021 4.518 4.631 4.484 4.587 12,778,735 +0.02(+0.38%)
Sep 27, 2021 4.596 4.683 4.544 4.570 10,269,476 +0.00(+0.00%)
Sep 24, 2021 4.579 4.657 4.544 4.570 10,977,184 -0.03(-0.75%)
Sep 23, 2021 4.683 4.700 4.587 4.605 16,246,136 -0.11(-2.39%)
Sep 22, 2021 4.769 4.873 4.717 4.717 16,947,802 -0.03(-0.73%)
Sep 21, 2021 4.769 4.873 4.735 4.752 14,754,775 +0.04(+0.92%)
Sep 20, 2021 4.691 4.717 4.613 4.709 22,336,316 -0.03(-0.73%)
Sep 17, 2021 4.786 4.830 4.700 4.743 22,237,514 -0.09(-1.79%)
Sep 16, 2021 4.960 4.977 4.717 4.830 24,340,362 -0.25(-4.94%)
Sep 15, 2021 5.037 5.124 5.003 5.081 9,366,573 +0.03(+0.69%)
Sep 14, 2021 5.072 5.141 5.020 5.046 13,275,920 +0.02(+0.34%)
Sep 13, 2021 4.960 5.107 4.942 5.029 13,873,922 +0.09(+1.75%)
Sep 10, 2021 5.089 5.089 4.925 4.942 12,230,411 -0.13(-2.56%)
Sep 09, 2021 5.141 5.159 5.029 5.072 10,411,847 -0.05(-1.01%)
Sep 08, 2021 5.159 5.176 5.063 5.124 11,259,020 -0.04(-0.84%)
Sep 07, 2021 5.288 5.314 5.150 5.167 14,339,990 -0.19(-3.55%)
Sep 03, 2021 5.332 5.470 5.323 5.358 15,522,050 +0.13(+2.48%)
Sep 02, 2021 5.228 5.228 5.150 5.228 7,793,409 +0.04(+0.83%)
Sep 01, 2021 5.228 5.263 5.176 5.185 8,980,694 -0.03(-0.50%)
Aug 31, 2021 5.159 5.228 5.124 5.211 11,935,784 +0.07(+1.35%)
Aug 30, 2021 5.245 5.271 5.107 5.141 10,774,414 -0.10(-1.82%)
Aug 27, 2021 5.063 5.288 5.029 5.237 10,781,804 +0.18(+3.60%)
Aug 26, 2021 5.020 5.107 5.003 5.055 7,481,213 -0.01(-0.17%)
Aug 25, 2021 5.107 5.107 5.003 5.063 8,205,088 -0.10(-1.85%)
Aug 24, 2021 5.159 5.193 5.107 5.159 6,782,024 +0.03(+0.51%)
Aug 23, 2021 5.046 5.167 4.994 5.133 12,935,594 +0.19(+3.85%)
Aug 20, 2021 4.899 4.986 4.865 4.942 9,453,054 +0.03(+0.71%)
Aug 19, 2021 5.003 5.003 4.885 4.908 11,630,587 -0.10(-2.07%)
Aug 18, 2021 5.150 5.150 4.951 5.011 16,898,710 -0.09(-1.72%)
Aug 17, 2021 5.108 5.168 5.048 5.099 11,639,577 -0.03(-0.67%)
Aug 16, 2021 5.194 5.245 5.074 5.134 14,074,053 -0.07(-1.32%)
Aug 13, 2021 5.134 5.219 5.104 5.202 15,363,434 +0.13(+2.53%)
Aug 12, 2021 5.117 5.121 4.997 5.074 11,885,163 -0.08(-1.50%)
Aug 11, 2021 5.117 5.194 5.110 5.151 11,398,271 +0.10(+2.03%)
Aug 10, 2021 5.159 5.176 5.014 5.048 18,602,866 -0.11(-2.16%)
Aug 09, 2021 5.202 5.275 5.134 5.159 12,869,825 -0.14(-2.58%)
Aug 06, 2021 5.313 5.348 5.215 5.296 12,699,742 -0.14(-2.52%)
Aug 05, 2021 5.519 5.549 5.416 5.433 9,657,565 -0.12(-2.16%)
Aug 04, 2021 5.656 5.733 5.544 5.553 12,210,736 -0.03(-0.46%)
Aug 03, 2021 5.553 5.609 5.519 5.579 7,945,854 +0.02(+0.31%)
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.