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 )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 1.504 1.504 1.504 1.504 6,439,259 -0.01(-0.55%)
Dec 30, 2015 1.512 1.545 1.495 1.512 6,715,826 -0.03(-2.14%)
Dec 29, 2015 1.553 1.586 1.512 1.545 6,945,908 +0.03(+2.19%)
Dec 28, 2015 1.586 1.603 1.504 1.512 5,922,994 -0.10(-6.15%)
Dec 24, 2015 1.570 1.611 1.611 1.611 4,844,182 +0.05(+3.17%)
Dec 23, 2015 1.561 1.603 1.553 1.561 6,910,252 -0.01(-0.53%)
Dec 22, 2015 1.545 1.586 1.537 1.570 7,710,932 +0.00(+0.00%)
Dec 21, 2015 1.570 1.611 1.545 1.570 10,311,184 +0.02(+1.06%)
Dec 18, 2015 1.520 1.603 1.479 1.553 19,685,768 +0.08(+5.62%)
Dec 17, 2015 1.537 1.537 1.446 1.470 10,051,762 -0.13(-8.25%)
Dec 16, 2015 1.594 1.611 1.512 1.603 13,434,641 +0.04(+2.65%)
Dec 15, 2015 1.586 1.586 1.495 1.561 10,652,555 +0.02(+1.07%)
Dec 14, 2015 1.644 1.652 1.528 1.545 12,837,473 -0.12(-7.43%)
Dec 11, 2015 1.594 1.710 1.578 1.669 14,196,488 +0.06(+3.59%)
Dec 10, 2015 1.611 1.669 1.586 1.611 9,126,015 -0.01(-0.51%)
Dec 09, 2015 1.627 1.652 1.574 1.619 7,813,374 +0.02(+1.55%)
Dec 08, 2015 1.652 1.669 1.561 1.594 9,111,115 -0.06(-3.50%)
Dec 07, 2015 1.718 1.743 1.619 1.652 9,815,649 -0.11(-6.10%)
Dec 04, 2015 1.677 1.764 1.677 1.760 12,015,861 +0.10(+5.97%)
Dec 03, 2015 1.669 1.694 1.603 1.660 11,913,432 +0.02(+1.00%)
Dec 02, 2015 1.652 1.694 1.594 1.644 10,015,263 -0.05(-2.93%)
Dec 01, 2015 1.594 1.702 1.594 1.694 9,967,340 +0.11(+6.77%)
Nov 30, 2015 1.570 1.619 1.557 1.586 8,777,622 +0.03(+2.13%)
Nov 27, 2015 1.553 1.580 1.545 1.553 4,198,605 -0.04(-2.59%)
Nov 25, 2015 1.578 1.594 1.594 1.594 8,311,541 +0.00(+0.00%)
Nov 24, 2015 1.495 1.607 1.479 1.594 15,275,814 +0.15(+10.29%)
Nov 23, 2015 1.437 1.487 1.421 1.446 7,090,318 +0.00(+0.00%)
Nov 20, 2015 1.545 1.561 1.446 1.446 9,672,639 -0.10(-6.42%)
Nov 19, 2015 1.528 1.561 1.504 1.545 8,512,149 +0.04(+2.75%)
Nov 18, 2015 1.454 1.504 1.421 1.504 8,235,963 +0.06(+4.00%)
Nov 17, 2015 1.520 1.537 1.446 1.446 8,289,287 -0.09(-5.91%)
Nov 16, 2015 1.537 1.577 1.512 1.537 7,509,716 +0.02(+1.64%)
Nov 13, 2015 1.446 1.520 1.446 1.512 8,921,535 +0.03(+2.23%)
Nov 12, 2015 1.413 1.520 1.413 1.479 9,738,016 -0.01(-0.56%)
Nov 11, 2015 1.470 1.516 1.437 1.487 9,749,966 +0.02(+1.70%)
Nov 10, 2015 1.454 1.487 1.437 1.462 10,807,882 -0.05(-3.28%)
Nov 09, 2015 1.454 1.520 1.437 1.512 12,067,608 +0.05(+3.39%)
Nov 06, 2015 1.487 1.512 1.437 1.462 12,426,883 -0.09(-5.85%)
Nov 05, 2015 1.603 1.611 1.504 1.553 15,520,888 -0.08(-5.05%)
Nov 04, 2015 1.702 1.727 1.627 1.636 9,863,559 -0.06(-3.41%)
Nov 03, 2015 1.652 1.718 1.627 1.694 10,474,907 -0.02(-0.97%)
Nov 02, 2015 1.652 1.735 1.627 1.710 8,623,223 +0.05(+2.99%)
Oct 30, 2015 1.718 1.776 1.660 1.660 12,005,952 -0.07(-4.29%)
Oct 29, 2015 1.784 1.817 1.673 1.735 13,029,962 -0.06(-3.23%)
Oct 28, 2015 1.908 1.983 1.784 1.793 25,327,702 -0.09(-4.82%)
Oct 27, 2015 1.859 1.917 1.826 1.884 5,984,554 +0.01(+0.44%)
Oct 26, 2015 1.908 1.958 1.867 1.875 12,093,064 -0.05(-2.57%)
Oct 23, 2015 1.875 1.941 1.801 1.925 13,253,469 +0.07(+3.56%)
Oct 22, 2015 1.743 1.884 1.743 1.859 15,777,801 +0.12(+7.14%)
Oct 21, 2015 1.784 1.801 1.735 1.735 8,990,288 -0.08(-4.55%)
Oct 20, 2015 1.743 1.834 1.743 1.817 11,355,794 +0.11(+6.28%)
Oct 19, 2015 1.751 1.809 1.685 1.710 15,563,395 -0.07(-3.72%)
Oct 16, 2015 1.875 1.908 1.776 1.776 16,083,020 -0.09(-4.87%)
Oct 15, 2015 1.850 1.892 1.797 1.867 18,179,080 -0.01(-0.44%)
Oct 14, 2015 1.776 1.892 1.772 1.875 17,841,578 +0.15(+8.61%)
Oct 13, 2015 1.718 1.776 1.710 1.727 9,095,534 +0.04(+2.45%)
Oct 12, 2015 1.884 1.908 1.623 1.685 20,885,390 -0.17(-8.93%)
Oct 09, 2015 1.850 1.879 1.819 1.850 20,157,350 +0.09(+5.16%)
Oct 08, 2015 1.710 1.875 1.710 1.760 14,210,580 -0.02(-1.39%)
Oct 07, 2015 1.760 1.809 1.743 1.784 17,368,930 +0.01(+0.47%)
Oct 06, 2015 1.710 1.801 1.694 1.776 17,570,938 +0.10(+5.91%)
Oct 05, 2015 1.504 1.677 1.504 1.677 13,514,058 +0.17(+10.93%)
Oct 02, 2015 1.446 1.520 1.421 1.512 9,320,349 +0.12(+8.93%)
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.