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 )

8.160 +0.160 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 29, 2002 4.036 4.060 4.012 4.036 111,387 +0.00(+0.00%)
Nov 27, 2002 4.107 4.107 3.918 4.036 326,960 -0.05(-1.16%)
Nov 26, 2002 4.036 4.130 4.012 4.083 170,873 +0.07(+1.76%)
Nov 25, 2002 3.965 4.036 3.918 4.012 268,660 +0.02(+0.59%)
Nov 22, 2002 3.965 4.225 3.894 3.989 502,154 +0.05(+1.20%)
Nov 21, 2002 4.060 4.060 3.894 3.942 337,679 -0.14(-3.47%)
Nov 20, 2002 4.083 4.107 4.012 4.083 317,681 +0.02(+0.58%)
Nov 19, 2002 4.178 4.178 4.012 4.060 592,358 -0.31(-7.03%)
Nov 18, 2002 4.484 4.484 4.343 4.366 288,700 -0.12(-2.63%)
Nov 15, 2002 4.484 4.532 4.437 4.484 374,624 +0.12(+2.70%)
Nov 14, 2002 4.248 4.414 4.225 4.366 321,367 -0.02(-0.54%)
Nov 13, 2002 4.602 4.602 4.272 4.390 470,590 -0.24(-5.10%)
Nov 12, 2002 4.484 4.626 4.296 4.626 438,178 +0.14(+3.16%)
Nov 11, 2002 4.508 4.508 4.390 4.484 230,825 +0.00(+0.00%)
Nov 08, 2002 4.673 4.697 4.437 4.484 602,484 -0.09(-2.06%)
Nov 07, 2002 4.579 4.602 4.484 4.579 448,346 +0.12(+2.65%)
Nov 06, 2002 4.178 4.508 4.154 4.461 536,812 +0.14(+3.28%)
Nov 05, 2002 4.319 4.319 4.178 4.319 325,773 +0.07(+1.67%)
Nov 04, 2002 4.012 4.366 3.942 4.248 730,988 +0.14(+3.45%)
Nov 01, 2002 4.083 4.130 4.012 4.107 337,170 +0.21(+5.45%)
Oct 31, 2002 3.894 3.965 3.847 3.894 312,258 +0.02(+0.61%)
Oct 30, 2002 4.036 4.036 3.824 3.871 521,093 -0.07(-1.80%)
Oct 29, 2002 4.036 4.178 3.942 3.942 28,535,384 -0.05(-1.18%)
Oct 28, 2002 3.894 4.012 3.729 3.989 613,457 +0.28(+7.64%)
Oct 25, 2002 3.824 3.871 3.658 3.706 358,567 +0.05(+1.29%)
Oct 24, 2002 3.776 3.800 3.635 3.658 532,787 -0.19(-4.91%)
Oct 23, 2002 3.918 3.965 3.776 3.847 337,509 -0.07(-1.81%)
Oct 22, 2002 3.729 3.942 3.729 3.918 480,038 +0.17(+4.40%)
Oct 21, 2002 3.965 3.965 3.706 3.753 16,646,700 -0.14(-3.64%)
Oct 18, 2002 3.965 3.989 3.847 3.894 794,330 -0.02(-0.60%)
Oct 17, 2002 4.012 4.012 3.753 3.918 1,817,240 -0.33(-7.78%)
Oct 16, 2002 4.248 4.414 4.201 4.248 504,866 +0.07(+1.69%)
Oct 15, 2002 4.484 4.484 4.130 4.178 696,288 -0.64(-13.24%)
Oct 14, 2002 4.697 4.815 4.532 4.815 482,411 +0.38(+8.51%)
Oct 11, 2002 4.484 4.532 4.343 4.437 558,251 -0.05(-1.05%)
Oct 10, 2002 4.201 4.484 3.989 4.484 883,092 +0.21(+4.97%)
Oct 09, 2002 4.154 4.343 4.130 4.272 423,857 +0.12(+2.84%)
Oct 08, 2002 4.178 4.272 3.965 4.154 563,123 -0.35(-7.85%)
Oct 07, 2002 4.768 4.862 4.461 4.508 548,633 -0.31(-6.37%)
Oct 04, 2002 4.720 4.862 4.673 4.815 450,888 +0.07(+1.49%)
Oct 03, 2002 4.697 4.815 4.626 4.744 305,394 +0.05(+1.01%)
Oct 02, 2002 4.838 4.862 4.555 4.697 513,891 -0.05(-1.00%)
Oct 01, 2002 5.027 5.098 4.650 4.744 374,582 -0.42(-8.22%)
Sep 30, 2002 5.405 5.405 5.122 5.169 548,464 +0.07(+1.39%)
Sep 27, 2002 5.051 5.192 4.909 5.098 452,880 +0.14(+2.86%)
Sep 26, 2002 5.027 5.074 4.909 4.956 697,009 -0.31(-5.83%)
Sep 25, 2002 5.429 5.429 5.216 5.263 19,171,880 -0.21(-3.88%)
Sep 24, 2002 5.452 5.570 5.381 5.476 561,767 +0.14(+2.65%)
Sep 23, 2002 5.381 5.499 5.311 5.334 488,215 +0.00(+0.00%)
Sep 20, 2002 5.381 5.499 5.334 5.334 380,726 -0.05(-0.88%)
Sep 19, 2002 5.499 5.523 5.358 5.381 498,680 +0.09(+1.79%)
Sep 18, 2002 5.405 5.499 5.287 5.287 642,522 +0.00(+0.00%)
Sep 17, 2002 5.145 5.381 5.145 5.287 498,384 -0.19(-3.45%)
Sep 16, 2002 5.358 5.499 5.311 5.476 425,975 +0.05(+0.87%)
Sep 13, 2002 5.547 5.570 5.334 5.429 709,126 -0.12(-2.13%)
Sep 12, 2002 5.240 5.570 5.240 5.547 933,681 +0.42(+8.29%)
Sep 11, 2002 5.098 5.192 5.027 5.122 523,635 -0.21(-3.98%)
Sep 10, 2002 5.287 5.358 5.240 5.334 477,792 -0.14(-2.59%)
Sep 09, 2002 5.358 5.476 5.311 5.476 816,150 +0.33(+6.42%)
Sep 06, 2002 5.169 5.192 5.027 5.145 586,341 +0.02(+0.46%)
Sep 05, 2002 5.098 5.263 5.051 5.122 858,307 +0.17(+3.33%)
Sep 04, 2002 4.956 5.027 4.862 4.956 489,401 +0.00(+0.00%)
Sep 03, 2002 4.838 5.004 4.791 4.956 762,341 +0.26(+5.53%)
Aug 30, 2002 4.838 4.956 4.673 4.697 392,419 +0.02(+0.51%)
Aug 29, 2002 4.484 4.720 4.461 4.673 355,897 +0.33(+7.61%)
Aug 28, 2002 4.508 4.579 4.319 4.343 376,150 -0.12(-2.65%)
Aug 27, 2002 4.225 4.508 4.130 4.461 501,053 +0.33(+8.00%)
Aug 26, 2002 3.918 4.154 3.918 4.130 318,443 +0.21(+5.42%)
Aug 23, 2002 3.942 3.942 3.847 3.918 412,121 -0.02(-0.60%)
Aug 22, 2002 3.753 3.965 3.706 3.942 425,425 +0.09(+2.45%)
Aug 21, 2002 3.942 3.965 3.776 3.847 347,085 -0.17(-4.12%)
Aug 20, 2002 4.012 4.130 3.942 4.012 301,877 -0.38(-8.60%)
Aug 16, 2002 4.296 4.461 4.272 4.390 414,493 +0.02(+0.54%)
Aug 15, 2002 4.225 4.414 4.130 4.366 518,255 +0.12(+2.78%)
Aug 14, 2002 4.343 4.484 4.225 4.248 537,702 -0.05(-1.10%)
Aug 13, 2002 4.272 4.319 4.178 4.296 244,764 +0.02(+0.55%)
Aug 12, 2002 4.461 4.484 4.154 4.272 512,365 -0.09(-2.16%)
Aug 07, 2002 4.461 4.579 4.296 4.366 856,739 +0.12(+2.78%)
Aug 06, 2002 4.225 4.248 4.012 4.248 422,374 -0.21(-4.76%)
Aug 05, 2002 4.650 4.697 4.248 4.461 1,882,064 +0.31(+7.39%)
Aug 02, 2002 4.107 4.272 4.036 4.154 919,445 +0.14(+3.53%)
Aug 01, 2002 3.658 4.060 3.658 4.012 643,836 +0.07(+1.80%)
Jul 31, 2002 4.107 4.201 3.918 3.942 949,145 -0.07(-1.76%)
Jul 30, 2002 3.635 4.107 3.564 4.012 1,173,149 +0.61(+18.06%)
Jul 29, 2002 3.163 3.470 3.045 3.399 968,847 +0.24(+7.46%)
Jul 26, 2002 3.658 3.682 2.950 3.163 1,550,231 -0.71(-18.29%)
Jul 25, 2002 4.248 4.248 3.776 3.871 379,031 -0.38(-8.89%)
Jul 24, 2002 3.588 4.296 3.564 4.248 1,096,207 +0.14(+3.45%)
Jul 23, 2002 4.720 4.720 3.776 4.107 1,454,478 -0.71(-14.71%)
Jul 22, 2002 5.192 5.192 4.768 4.815 1,021,554 -0.24(-4.67%)
Jul 19, 2002 5.240 5.334 4.980 5.051 787,296 +0.19(+3.88%)
Jul 17, 2002 5.098 5.098 4.862 4.862 484,699 -0.50(-9.25%)
Jul 12, 2002 5.334 5.547 5.311 5.358 535,499 -0.14(-2.58%)
Jul 11, 2002 5.617 5.665 5.405 5.499 567,402 -0.12(-2.10%)
Jul 10, 2002 5.311 5.641 5.192 5.617 1,206,070 +0.21(+3.93%)
Jul 09, 2002 4.886 5.429 4.886 5.405 1,473,035 +0.57(+11.71%)
Jul 08, 2002 4.886 4.909 4.744 4.838 752,554 +0.09(+1.99%)
Jul 05, 2002 4.956 4.956 4.744 4.744 359,287 -0.31(-6.07%)
Jul 04, 2002 5.311 5.311 4.980 5.051 409,663 +0.00(+0.00%)
Jul 03, 2002 5.311 5.311 4.980 5.051 17,506,786 -0.26(-4.89%)
Jul 02, 2002 5.476 5.523 5.192 5.311 421,781 -0.14(-2.60%)
Jul 01, 2002 5.311 5.499 4.980 5.452 666,757 +0.07(+1.32%)
Jun 28, 2002 5.641 5.665 5.051 5.381 945,036 -0.26(-4.60%)
Jun 27, 2002 5.712 5.877 5.570 5.641 989,141 -0.31(-5.16%)
Jun 26, 2002 6.137 6.231 5.830 5.948 1,570,653 +0.17(+2.86%)
Jun 25, 2002 5.759 5.877 5.452 5.783 866,569 +0.14(+2.51%)
Jun 21, 2002 5.641 5.665 5.429 5.641 716,837 +0.21(+3.91%)
Jun 20, 2002 5.240 5.499 5.192 5.429 1,012,317 +0.28(+5.50%)
Jun 19, 2002 5.192 5.287 5.004 5.145 762,087 +0.02(+0.46%)
Jun 18, 2002 5.027 5.122 4.838 5.122 532,406 +0.24(+4.83%)
Jun 17, 2002 4.933 4.933 4.744 4.886 597,908 -0.17(-3.27%)
Jun 14, 2002 5.452 5.523 5.004 5.051 934,401 -0.14(-2.73%)
Jun 12, 2002 5.806 5.830 5.098 5.192 1,479,052 -0.28(-5.17%)
Jun 11, 2002 4.602 5.547 4.555 5.476 2,194,449 +0.71(+14.85%)
Jun 10, 2002 5.547 5.641 4.484 4.768 2,618,264 -1.30(-21.40%)
Jun 07, 2002 6.255 6.467 5.971 6.066 528,338 -0.07(-1.15%)
Jun 06, 2002 6.019 6.278 6.019 6.137 387,971 +0.07(+1.17%)
Jun 05, 2002 6.137 6.137 5.901 6.066 563,632 +0.00(+0.00%)
May 31, 2002 6.278 6.349 5.665 6.066 750,012 -0.31(-4.81%)
May 28, 2002 6.373 6.561 6.137 6.373 780,560 +0.00(+0.00%)
May 27, 2002 6.491 6.845 6.207 6.373 1,009,860 +0.00(+0.00%)
May 24, 2002 6.491 6.845 6.207 6.373 1,009,860 -0.21(-3.23%)
May 23, 2002 6.019 6.821 5.901 6.585 1,255,853 +0.35(+5.68%)
May 22, 2002 6.137 6.325 5.877 6.231 1,536,843 +0.35(+6.02%)
May 21, 2002 5.547 5.901 5.429 5.877 1,272,843 +0.09(+1.63%)
May 20, 2002 5.051 5.830 5.027 5.783 1,846,474 +0.83(+16.67%)
May 17, 2002 4.768 4.956 4.768 4.956 437,542 +0.19(+3.96%)
May 16, 2002 4.744 4.838 4.650 4.768 311,368 +0.05(+1.00%)
May 15, 2002 4.626 4.815 4.437 4.720 496,562 +0.09(+2.04%)
May 14, 2002 4.744 4.744 4.579 4.626 574,605 -0.31(-6.22%)
May 13, 2002 4.933 5.004 4.768 4.933 673,960 +0.05(+0.97%)
May 10, 2002 4.838 4.956 4.815 4.886 609,983 +0.19(+4.02%)
May 09, 2002 4.484 4.744 4.484 4.697 427,797 +0.21(+4.74%)
May 08, 2002 4.484 4.768 4.319 4.484 914,827 -0.24(-5.00%)
May 07, 2002 4.673 4.956 4.484 4.720 1,507,439 +0.00(+0.00%)
May 06, 2002 4.248 4.720 4.201 4.720 1,094,682 +0.45(+10.50%)
May 03, 2002 4.154 4.343 4.154 4.272 506,646 +0.19(+4.62%)
May 02, 2002 4.036 4.083 3.918 4.083 336,747 +0.00(+0.00%)
May 01, 2002 3.658 4.296 3.564 4.083 697,559 +0.12(+2.98%)
Apr 30, 2002 4.083 4.083 3.847 3.965 675,951 -0.28(-6.67%)
Apr 29, 2002 4.366 4.366 4.130 4.248 722,769 -0.12(-2.70%)
Apr 26, 2002 3.918 4.366 3.658 4.366 1,431,599 +0.45(+11.45%)
Apr 25, 2002 4.225 4.248 3.894 3.918 2,203,177 -0.05(-1.19%)
Apr 24, 2002 3.729 4.130 3.682 3.965 1,614,844 +0.33(+9.09%)
Apr 23, 2002 3.564 3.706 3.446 3.635 846,528 +0.07(+1.99%)
Apr 22, 2002 3.375 3.611 3.328 3.564 801,575 +0.26(+7.86%)
Apr 19, 2002 3.210 3.399 3.186 3.304 936,096 +0.02(+0.72%)
Apr 18, 2002 3.399 3.470 3.234 3.281 1,480,747 +0.07(+2.21%)
Apr 17, 2002 3.281 3.304 3.139 3.210 1,268,564 +0.12(+3.82%)
Apr 16, 2002 3.210 3.210 3.021 3.092 911,352 -0.12(-3.68%)
Apr 15, 2002 3.375 3.399 3.115 3.210 392,716 -0.21(-6.21%)
Apr 12, 2002 3.021 3.446 3.021 3.422 1,701,700 +0.45(+15.08%)
Apr 11, 2002 3.068 3.139 2.974 2.974 446,948 -0.07(-2.33%)
Apr 10, 2002 2.738 3.068 2.738 3.045 589,222 +0.26(+9.32%)
Apr 09, 2002 2.879 2.927 2.738 2.785 439,152 -0.17(-5.60%)
Apr 08, 2002 3.068 3.139 2.856 2.950 268,448 -0.12(-3.85%)
Apr 05, 2002 3.139 3.139 2.997 3.068 186,210 -0.07(-2.26%)
Apr 04, 2002 3.092 3.186 2.974 3.139 193,201 +0.07(+2.31%)
Apr 03, 2002 2.997 3.234 2.950 3.068 560,284 -0.02(-0.76%)
Apr 02, 2002 3.470 3.540 3.068 3.092 639,387 -0.31(-9.03%)
Apr 01, 2002 2.950 3.422 2.903 3.399 693,789 +0.40(+13.39%)
Mar 29, 2002 3.163 3.163 2.974 2.997 322,468 +0.00(+0.00%)
Mar 28, 2002 3.163 3.163 2.974 2.997 322,468 -0.14(-4.51%)
Mar 27, 2002 2.903 3.139 2.903 3.139 649,386 +0.31(+10.83%)
Mar 26, 2002 2.974 2.974 2.738 2.832 421,188 -0.14(-4.76%)
Mar 25, 2002 2.997 3.210 2.384 2.974 785,602 -0.02(-0.79%)
Mar 22, 2002 2.785 3.068 2.785 2.997 1,163,659 +0.26(+9.48%)
Mar 21, 2002 2.549 2.761 2.549 2.738 385,937 +0.14(+5.45%)
Mar 20, 2002 2.455 2.620 2.455 2.596 215,275 +0.07(+2.80%)
Mar 19, 2002 2.573 2.596 2.431 2.525 110,582 -0.05(-1.84%)
Mar 18, 2002 2.455 2.596 2.455 2.573 147,019 +0.09(+3.81%)
Mar 15, 2002 2.478 2.478 2.407 2.478 48,978 +0.07(+2.94%)
Mar 14, 2002 2.455 2.502 2.407 2.407 143,333 -0.05(-1.92%)
Mar 13, 2002 2.455 2.549 2.455 2.455 113,717 -0.05(-1.89%)
Mar 12, 2002 2.455 2.525 2.431 2.502 128,970 +0.09(+3.92%)
Mar 11, 2002 2.384 2.407 2.360 2.407 95,075 +0.07(+3.03%)
Mar 08, 2002 2.313 2.384 2.289 2.337 271,329 +0.00(+0.00%)
Mar 07, 2002 2.431 2.549 2.337 2.337 292,132 -0.21(-8.33%)
Mar 06, 2002 2.502 2.573 2.431 2.549 293,827 +0.05(+1.89%)
Mar 05, 2002 2.549 2.573 2.478 2.502 167,526 +0.00(+0.00%)
Mar 04, 2002 2.573 2.643 2.478 2.502 123,547 -0.07(-2.75%)
Mar 01, 2002 2.502 2.620 2.502 2.573 314,757 -0.02(-0.91%)
Feb 28, 2002 2.620 2.620 2.478 2.596 123,759 +0.02(+0.92%)
Feb 27, 2002 2.620 2.620 2.478 2.573 166,297 -0.02(-0.91%)
Feb 26, 2002 2.431 2.643 2.431 2.596 10,401,539 +0.12(+4.76%)
Feb 25, 2002 2.431 2.478 2.407 2.478 189,091 -0.02(-0.94%)
Feb 22, 2002 2.549 2.573 2.455 2.502 211,123 +0.05(+1.92%)
Feb 21, 2002 2.360 2.478 2.313 2.455 142,952 +0.12(+5.05%)
Feb 20, 2002 2.313 2.360 2.266 2.337 127,402 +0.02(+1.02%)
Feb 19, 2002 2.431 2.478 2.266 2.313 334,840 -0.14(-5.77%)
Feb 18, 2002 2.596 2.643 2.431 2.455 339,119 +0.00(+0.00%)
Feb 15, 2002 2.596 2.643 2.431 2.455 339,119 -0.07(-2.80%)
Feb 14, 2002 2.525 2.596 2.431 2.525 420,171 +0.07(+2.88%)
Feb 13, 2002 2.313 2.478 2.266 2.455 293,997 -0.02(-0.95%)
Feb 12, 2002 2.478 2.549 2.407 2.478 399,495 -0.02(-0.94%)
Feb 11, 2002 2.478 2.502 2.384 2.502 361,066 -0.12(-4.50%)
Feb 08, 2002 2.643 2.761 2.596 2.620 584,519 +0.00(+0.00%)
Feb 07, 2002 2.596 2.643 2.478 2.620 301,835 +0.07(+2.78%)
Feb 06, 2002 2.832 2.832 2.384 2.549 795,431 -0.21(-7.69%)
Feb 05, 2002 2.596 2.785 2.525 2.761 1,025,918 +0.24(+9.35%)
Feb 04, 2002 2.478 2.596 2.478 2.525 615,152 +0.07(+2.88%)
Feb 01, 2002 2.219 2.478 2.219 2.455 693,450 +0.19(+8.33%)
Jan 31, 2002 2.148 2.266 2.124 2.266 125,115 +0.12(+5.49%)
Jan 30, 2002 2.195 2.219 2.124 2.148 131,089 -0.02(-1.09%)
Jan 29, 2002 2.053 2.195 2.053 2.171 175,915 +0.12(+5.75%)
Jan 28, 2002 2.101 2.148 2.030 2.053 205,149 -0.09(-4.40%)
Jan 25, 2002 2.053 2.148 2.053 2.148 194,091 +0.09(+4.60%)
Jan 24, 2002 2.030 2.077 2.030 2.053 106,303 +0.00(+0.00%)
Jan 23, 2002 2.053 2.077 2.030 2.053 227,266 -0.02(-1.14%)
Jan 22, 2002 2.077 2.101 2.006 2.077 161,255 +0.02(+1.15%)
Jan 21, 2002 2.124 2.124 2.030 2.053 140,960 +0.00(+0.00%)
Jan 18, 2002 2.124 2.124 2.030 2.053 140,960 -0.02(-1.14%)
Jan 17, 2002 2.124 2.124 2.030 2.077 114,565 -0.05(-2.22%)
Jan 16, 2002 2.124 2.242 2.077 2.124 379,073 +0.05(+2.27%)
Jan 15, 2002 1.912 2.077 1.912 2.077 127,064 +0.12(+6.02%)
Jan 14, 2002 1.983 2.030 1.912 1.959 179,686 -0.07(-3.49%)
Jan 11, 2002 1.888 2.053 1.888 2.030 94,863 -0.05(-2.27%)
Jan 10, 2002 2.077 2.171 2.030 2.077 594,815 +0.28(+15.79%)
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.