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 )

7.590 +0.060 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 3.496 3.595 3.438 3.554 15,497,002 +0.06(+1.65%)
May 30, 2017 3.463 3.603 3.463 3.496 13,967,844 +0.02(+0.47%)
May 26, 2017 3.529 3.529 3.447 3.480 9,427,103 +0.02(+0.48%)
May 25, 2017 3.480 3.504 3.422 3.463 8,789,689 -0.03(-0.94%)
May 24, 2017 3.438 3.496 3.339 3.496 16,194,218 +0.06(+1.68%)
May 23, 2017 3.521 3.562 3.426 3.438 16,513,452 -0.05(-1.42%)
May 22, 2017 3.504 3.554 3.471 3.488 7,934,199 -0.02(-0.47%)
May 19, 2017 3.513 3.525 3.471 3.504 13,752,929 +0.03(+0.95%)
May 18, 2017 3.504 3.554 3.438 3.471 23,686,782 -0.06(-1.64%)
May 17, 2017 3.529 3.612 3.504 3.529 17,360,238 +0.07(+1.90%)
May 16, 2017 3.430 3.516 3.405 3.463 12,110,272 +0.02(+0.72%)
May 15, 2017 3.447 3.488 3.372 3.438 15,249,579 +0.02(+0.72%)
May 12, 2017 3.397 3.484 3.397 3.414 15,976,690 +0.03(+0.98%)
May 11, 2017 3.240 3.405 3.232 3.381 20,964,908 +0.16(+5.13%)
May 10, 2017 3.150 3.257 3.142 3.216 17,125,506 +0.12(+4.00%)
May 09, 2017 3.092 3.117 3.026 3.092 14,977,631 -0.05(-1.57%)
May 08, 2017 3.133 3.150 3.076 3.142 9,089,105 +0.03(+1.06%)
May 05, 2017 2.993 3.133 2.977 3.109 12,335,835 +0.14(+4.72%)
May 04, 2017 2.977 2.977 2.907 2.968 18,809,214 -0.08(-2.70%)
May 03, 2017 2.828 3.232 2.820 3.051 43,053,904 +0.28(+10.12%)
May 02, 2017 2.771 2.845 2.762 2.771 17,846,786 -0.03(-1.18%)
May 01, 2017 2.853 2.890 2.779 2.803 12,825,999 -0.07(-2.58%)
Apr 28, 2017 2.808 2.907 2.795 2.878 15,073,166 +0.06(+2.05%)
Apr 27, 2017 2.853 2.853 2.762 2.820 18,463,508 -0.08(-2.84%)
Apr 26, 2017 2.902 2.919 2.766 2.902 25,981,182 +0.01(+0.28%)
Apr 25, 2017 3.043 3.067 2.878 2.894 21,899,016 -0.21(-6.65%)
Apr 24, 2017 3.109 3.170 3.084 3.100 14,711,404 -0.08(-2.59%)
Apr 21, 2017 3.117 3.191 3.084 3.183 20,199,200 +0.07(+2.12%)
Apr 20, 2017 3.067 3.117 3.043 3.117 11,695,151 +0.05(+1.61%)
Apr 19, 2017 3.117 3.125 3.001 3.067 22,964,526 -0.11(-3.38%)
Apr 18, 2017 3.150 3.183 3.116 3.175 11,092,874 +0.00(+0.00%)
Apr 17, 2017 3.125 3.216 3.109 3.175 10,628,512 +0.04(+1.32%)
Apr 13, 2017 3.191 3.208 3.113 3.133 12,931,965 -0.04(-1.30%)
Apr 12, 2017 3.051 3.175 3.043 3.175 17,490,748 +0.11(+3.49%)
Apr 11, 2017 3.010 3.092 2.968 3.067 14,458,686 +0.11(+3.62%)
Apr 10, 2017 2.919 2.977 2.886 2.960 8,379,586 +0.01(+0.28%)
Apr 07, 2017 3.006 3.067 2.894 2.952 22,853,732 +0.01(+0.28%)
Apr 06, 2017 2.968 2.968 2.911 2.944 7,143,123 -0.02(-0.83%)
Apr 05, 2017 2.886 2.985 2.869 2.968 14,697,372 +0.02(+0.56%)
Apr 04, 2017 2.952 2.968 2.894 2.952 9,029,945 +0.02(+0.56%)
Apr 03, 2017 2.886 2.960 2.869 2.935 15,422,762 +0.04(+1.42%)
Mar 31, 2017 2.861 2.927 2.836 2.894 11,384,020 +0.02(+0.86%)
Mar 30, 2017 2.836 2.911 2.836 2.869 8,841,061 +0.01(+0.29%)
Mar 29, 2017 2.795 2.886 2.771 2.861 10,214,359 +0.06(+2.06%)
Mar 28, 2017 2.902 2.919 2.766 2.803 15,979,576 -0.07(-2.30%)
Mar 27, 2017 2.894 2.902 2.836 2.869 10,617,715 +0.07(+2.65%)
Mar 24, 2017 2.828 2.853 2.787 2.795 8,738,923 -0.03(-1.17%)
Mar 23, 2017 2.878 2.902 2.779 2.828 14,698,163 -0.05(-1.72%)
Mar 22, 2017 2.894 2.898 2.820 2.878 9,033,177 +0.01(+0.29%)
Mar 21, 2017 2.869 2.927 2.836 2.869 13,617,760 +0.01(+0.29%)
Mar 20, 2017 2.845 2.869 2.779 2.861 9,833,307 +0.06(+2.06%)
Mar 17, 2017 2.853 2.878 2.762 2.803 16,152,652 -0.03(-1.16%)
Mar 16, 2017 2.927 2.951 2.795 2.836 13,547,224 -0.02(-0.86%)
Mar 15, 2017 2.663 2.878 2.597 2.861 23,239,370 +0.23(+8.78%)
Mar 14, 2017 2.663 2.713 2.606 2.630 14,898,176 -0.05(-1.85%)
Mar 13, 2017 2.729 2.729 2.634 2.680 12,583,990 -0.02(-0.91%)
Mar 10, 2017 2.647 2.729 2.630 2.705 12,645,418 +0.08(+3.14%)
Mar 09, 2017 2.680 2.705 2.614 2.622 9,468,034 -0.06(-2.15%)
Mar 08, 2017 2.647 2.729 2.639 2.680 9,670,901 -0.01(-0.31%)
Mar 07, 2017 2.696 2.738 2.639 2.688 11,019,169 -0.04(-1.51%)
Mar 06, 2017 2.771 2.791 2.663 2.729 11,624,379 -0.05(-1.78%)
Mar 03, 2017 2.713 2.808 2.696 2.779 19,290,364 +0.03(+1.20%)
Mar 02, 2017 2.812 2.853 2.729 2.746 18,992,774 -0.13(-4.58%)
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.