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 )

8.000 +0.160 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 5.937 6.038 5.853 6.004 14,956,000 +0.03(+0.42%)
Nov 27, 2020 5.895 6.004 5.853 5.979 7,641,058 -0.01(-0.14%)
Nov 25, 2020 5.954 6.088 5.878 5.987 15,109,445 +0.05(+0.85%)
Nov 24, 2020 5.802 5.970 5.785 5.937 17,696,294 -0.03(-0.58%)
Nov 23, 2020 6.188 6.221 5.946 5.971 16,173,496 -0.29(-4.65%)
Nov 20, 2020 6.346 6.446 6.229 6.263 12,546,301 +0.00(+0.00%)
Nov 19, 2020 6.188 6.346 6.146 6.263 12,452,693 -0.01(-0.13%)
Nov 18, 2020 6.446 6.479 6.246 6.271 14,405,286 -0.20(-3.09%)
Nov 17, 2020 6.571 6.621 6.429 6.471 15,857,577 -0.10(-1.52%)
Nov 16, 2020 6.596 6.687 6.496 6.571 12,166,080 -0.11(-1.62%)
Nov 13, 2020 6.721 6.737 6.604 6.679 14,879,603 +0.07(+1.01%)
Nov 12, 2020 6.488 6.696 6.463 6.613 22,570,288 +0.23(+3.66%)
Nov 11, 2020 6.388 6.454 6.304 6.379 15,377,725 -0.09(-1.42%)
Nov 10, 2020 6.737 6.854 6.421 6.471 23,169,254 -0.24(-3.60%)
Nov 09, 2020 6.662 6.746 6.388 6.712 26,152,666 -0.57(-7.78%)
Nov 06, 2020 7.437 7.470 7.204 7.279 11,733,632 -0.08(-1.13%)
Nov 05, 2020 7.146 7.404 7.137 7.362 20,550,580 +0.61(+9.00%)
Nov 04, 2020 6.837 6.929 6.696 6.754 11,631,059 -0.09(-1.34%)
Nov 03, 2020 6.896 6.937 6.771 6.846 12,439,533 +0.02(+0.24%)
Nov 02, 2020 6.771 6.829 6.579 6.829 11,252,494 +0.19(+2.89%)
Oct 30, 2020 6.646 6.696 6.421 6.638 14,323,895 +0.10(+1.53%)
Oct 29, 2020 6.438 6.621 6.438 6.538 16,176,080 +0.02(+0.38%)
Oct 28, 2020 7.021 7.054 6.496 6.513 28,852,658 -0.77(-10.63%)
Oct 27, 2020 7.137 7.295 7.062 7.287 12,323,383 +0.20(+2.82%)
Oct 26, 2020 7.112 7.245 7.062 7.087 11,727,505 -0.08(-1.16%)
Oct 23, 2020 7.295 7.329 7.096 7.170 12,764,358 -0.14(-1.94%)
Oct 22, 2020 7.495 7.520 7.237 7.312 14,813,488 -0.28(-3.73%)
Oct 21, 2020 7.595 7.753 7.520 7.595 13,621,421 +0.12(+1.56%)
Oct 20, 2020 7.445 7.545 7.345 7.479 9,895,298 -0.02(-0.22%)
Oct 19, 2020 7.654 7.679 7.395 7.495 9,642,798 -0.09(-1.21%)
Oct 16, 2020 7.704 7.728 7.579 7.587 7,366,015 -0.07(-0.98%)
Oct 15, 2020 7.662 7.778 7.579 7.662 8,548,805 -0.12(-1.60%)
Oct 14, 2020 7.662 7.845 7.562 7.787 11,703,869 +0.22(+2.97%)
Oct 13, 2020 7.529 7.612 7.304 7.562 10,965,560 -0.06(-0.76%)
Oct 12, 2020 7.570 7.687 7.454 7.620 7,470,742 +0.04(+0.55%)
Oct 09, 2020 7.379 7.595 7.354 7.579 14,573,412 +0.40(+5.57%)
Oct 08, 2020 7.096 7.220 7.037 7.179 14,357,389 +0.16(+2.25%)
Oct 07, 2020 7.295 7.354 7.004 7.021 16,662,537 -0.13(-1.75%)
Oct 06, 2020 7.600 7.633 7.138 7.146 18,043,338 -0.40(-5.36%)
Oct 05, 2020 7.385 7.691 7.369 7.551 12,338,726 +0.21(+2.81%)
Oct 02, 2020 7.451 7.509 7.311 7.344 9,375,087 -0.13(-1.77%)
Oct 01, 2020 7.410 7.592 7.311 7.476 13,379,161 +0.19(+2.61%)
Sep 30, 2020 7.352 7.373 7.162 7.286 10,369,541 -0.10(-1.34%)
Sep 29, 2020 7.369 7.501 7.337 7.385 9,789,817 +0.06(+0.79%)
Sep 28, 2020 7.344 7.344 7.113 7.328 19,269,658 +0.10(+1.37%)
Sep 25, 2020 7.228 7.286 7.080 7.228 13,718,243 -0.07(-1.02%)
Sep 24, 2020 6.683 7.311 6.650 7.303 22,634,472 +0.51(+7.54%)
Sep 23, 2020 7.435 7.460 6.758 6.791 38,219,448 -0.82(-10.75%)
Sep 22, 2020 7.683 7.708 7.509 7.608 15,210,661 -0.02(-0.22%)
Sep 21, 2020 7.980 8.245 7.575 7.625 38,627,212 -0.64(-7.70%)
Sep 18, 2020 7.997 8.521 7.922 8.261 41,019,756 +0.54(+6.95%)
Sep 17, 2020 7.418 7.765 7.352 7.724 16,078,498 +0.02(+0.21%)
Sep 16, 2020 7.807 7.807 7.592 7.708 16,296,613 +0.02(+0.32%)
Sep 15, 2020 7.798 7.877 7.563 7.683 17,362,882 +0.03(+0.43%)
Sep 14, 2020 7.385 7.666 7.385 7.650 18,969,970 +0.38(+5.23%)
Sep 11, 2020 7.451 7.534 7.224 7.270 12,641,987 -0.09(-1.23%)
Sep 10, 2020 7.666 7.708 7.295 7.361 20,899,372 -0.21(-2.84%)
Sep 09, 2020 7.146 7.584 7.129 7.575 17,877,344 +0.52(+7.38%)
Sep 08, 2020 6.923 7.220 6.807 7.055 13,966,228 -0.07(-1.04%)
Sep 04, 2020 7.138 7.187 6.848 7.129 17,184,512 -0.07(-1.03%)
Sep 03, 2020 7.162 7.278 6.972 7.204 20,188,384 -0.09(-1.25%)
Sep 02, 2020 7.146 7.303 6.939 7.295 13,463,637 +0.06(+0.80%)
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.