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 +0.090 (+1.38%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 2, 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 (%)
Sep 30, 2004 5.214 5.395 5.206 5.324 3,264,367 +0.16(+3.20%)
Sep 29, 2004 5.214 5.214 5.065 5.159 1,777,866 -0.02(-0.45%)
Sep 28, 2004 5.089 5.214 5.089 5.183 2,454,196 +0.16(+3.29%)
Sep 27, 2004 4.955 5.034 4.931 5.018 1,640,333 +0.08(+1.59%)
Sep 24, 2004 4.986 5.018 4.884 4.939 1,577,297 +0.00(+0.00%)
Sep 23, 2004 4.963 5.065 4.939 4.939 2,384,666 +0.06(+1.29%)
Sep 22, 2004 4.861 4.939 4.790 4.877 2,154,298 +0.01(+0.16%)
Sep 21, 2004 4.680 4.939 4.680 4.869 2,754,349 +0.25(+5.44%)
Sep 20, 2004 4.610 4.712 4.602 4.617 956,871 -0.02(-0.34%)
Sep 17, 2004 4.664 4.688 4.578 4.633 1,523,048 -0.03(-0.67%)
Sep 16, 2004 4.625 4.719 4.610 4.664 782,790 +0.02(+0.51%)
Sep 15, 2004 4.696 4.719 4.625 4.641 1,106,757 -0.09(-1.83%)
Sep 14, 2004 4.751 4.782 4.696 4.727 1,147,125 +0.01(+0.17%)
Sep 13, 2004 4.562 4.719 4.547 4.719 1,064,478 +0.09(+2.04%)
Sep 10, 2004 4.712 4.782 4.610 4.625 1,241,615 -0.04(-0.84%)
Sep 09, 2004 4.523 4.680 4.523 4.664 910,008 +0.08(+1.71%)
Sep 08, 2004 4.500 4.633 4.476 4.586 853,722 -0.01(-0.17%)
Sep 07, 2004 4.555 4.594 4.492 4.594 1,058,875 -0.02(-0.51%)
Sep 03, 2004 4.712 4.712 4.570 4.617 1,782,068 -0.20(-4.08%)
Sep 02, 2004 4.814 4.822 4.759 4.814 850,411 +0.00(+0.00%)
Sep 01, 2004 4.822 4.829 4.719 4.814 1,950,419 -0.01(-0.16%)
Aug 31, 2004 4.664 4.837 4.657 4.822 1,321,206 +0.16(+3.37%)
Aug 30, 2004 4.837 4.837 4.664 4.664 975,082 -0.08(-1.66%)
Aug 27, 2004 4.727 4.774 4.664 4.743 1,130,698 +0.02(+0.50%)
Aug 26, 2004 4.782 4.782 4.680 4.719 1,140,503 -0.06(-1.31%)
Aug 25, 2004 4.625 4.829 4.625 4.782 1,579,080 +0.22(+4.82%)
Aug 24, 2004 4.594 4.633 4.523 4.562 1,031,496 -0.08(-1.69%)
Aug 23, 2004 4.704 4.704 4.617 4.641 1,552,974 -0.23(-4.68%)
Aug 20, 2004 4.602 5.426 4.555 4.869 3,928,344 +0.27(+5.98%)
Aug 19, 2004 4.476 4.610 4.397 4.594 3,348,669 +0.23(+5.22%)
Aug 18, 2004 4.327 4.452 4.295 4.366 1,609,134 +0.04(+0.91%)
Aug 17, 2004 4.193 4.350 4.178 4.327 1,820,399 +0.12(+2.80%)
Aug 16, 2004 4.123 4.225 4.091 4.209 1,570,293 +0.13(+3.08%)
Aug 13, 2004 4.021 4.099 4.005 4.083 1,398,505 +0.12(+2.97%)
Aug 12, 2004 4.052 4.068 3.950 3.966 1,541,768 -0.09(-2.13%)
Aug 11, 2004 4.076 4.091 4.005 4.052 770,820 -0.10(-2.46%)
Aug 10, 2004 4.146 4.233 4.107 4.154 1,137,192 +0.03(+0.76%)
Aug 09, 2004 4.131 4.138 4.076 4.123 521,351 -0.03(-0.76%)
Aug 06, 2004 4.099 4.178 4.083 4.154 1,207,232 +0.15(+3.73%)
Aug 05, 2004 4.091 4.138 3.989 4.005 978,902 -0.10(-2.49%)
Aug 04, 2004 4.193 4.240 4.091 4.107 1,108,667 -0.12(-2.79%)
Aug 03, 2004 4.138 4.311 4.138 4.225 905,551 +0.11(+2.67%)
Aug 02, 2004 4.178 4.217 4.115 4.115 429,280 -0.05(-1.32%)
Jul 30, 2004 4.217 4.280 4.170 4.170 825,451 +0.01(+0.19%)
Jul 29, 2004 4.068 4.178 4.060 4.162 853,340 +0.04(+0.95%)
Jul 28, 2004 4.083 4.178 4.044 4.123 1,119,491 +0.04(+0.96%)
Jul 27, 2004 4.131 4.170 3.973 4.083 1,363,612 -0.03(-0.76%)
Jul 26, 2004 4.209 4.248 4.083 4.115 1,061,677 -0.09(-2.24%)
Jul 23, 2004 4.311 4.327 4.170 4.209 1,677,263 -0.16(-3.60%)
Jul 22, 2004 4.319 4.390 4.319 4.366 712,369 +0.02(+0.54%)
Jul 21, 2004 4.390 4.413 4.303 4.343 974,445 -0.11(-2.47%)
Jul 20, 2004 4.484 4.492 4.390 4.452 1,120,383 -0.09(-1.90%)
Jul 19, 2004 4.492 4.594 4.437 4.539 1,794,421 +0.05(+1.05%)
Jul 16, 2004 4.421 4.578 4.421 4.492 1,050,088 +0.07(+1.60%)
Jul 15, 2004 4.421 4.500 4.390 4.421 1,037,736 -0.01(-0.18%)
Jul 14, 2004 4.562 4.586 4.429 4.429 1,615,373 -0.06(-1.40%)
Jul 13, 2004 4.649 4.712 4.476 4.492 2,077,509 -0.28(-5.92%)
Jul 12, 2004 4.633 4.822 4.555 4.774 1,493,122 +0.14(+3.05%)
Jul 09, 2004 4.672 4.672 4.562 4.633 917,904 -0.05(-1.01%)
Jul 08, 2004 4.672 4.688 4.586 4.680 1,452,372 +0.09(+2.05%)
Jul 07, 2004 4.484 4.610 4.437 4.586 1,271,923 +0.19(+4.29%)
Jul 06, 2004 4.437 4.437 4.303 4.397 700,780 -0.02(-0.53%)
Jul 02, 2004 4.390 4.476 4.374 4.421 612,912 +0.08(+1.81%)
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.