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 (%)
Nov 30, 2021 5.324 5.499 5.210 5.218 30,793,202 -0.04(-0.70%)
Nov 29, 2021 5.246 5.290 5.116 5.255 23,339,316 -0.06(-1.14%)
Nov 26, 2021 5.463 5.463 5.203 5.316 13,459,743 -0.09(-1.61%)
Nov 24, 2021 5.446 5.468 5.350 5.402 13,894,746 -0.10(-1.89%)
Nov 23, 2021 5.559 5.615 5.411 5.507 17,504,568 -0.18(-3.20%)
Nov 22, 2021 5.663 5.775 5.585 5.689 13,075,246 -0.10(-1.65%)
Nov 19, 2021 5.905 5.931 5.723 5.784 13,865,230 -0.13(-2.20%)
Nov 18, 2021 5.992 5.914 5.879 5.914 11,429,895 -0.12(-2.01%)
Nov 17, 2021 6.044 6.131 5.979 6.035 13,497,481 +0.09(+1.46%)
Nov 16, 2021 6.079 6.183 5.923 5.949 16,667,649 -0.14(-2.28%)
Nov 15, 2021 6.001 6.105 5.949 6.088 12,770,895 +0.07(+1.15%)
Nov 12, 2021 5.819 6.044 5.784 6.018 21,848,058 +0.13(+2.21%)
Nov 11, 2021 5.810 5.931 5.663 5.888 22,685,774 +0.20(+3.51%)
Nov 10, 2021 5.559 5.689 26,159,830 +0.28(+5.13%)
Nov 09, 2021 5.446 5.455 5.337 5.411 20,451,362 -0.03(-0.48%)
Nov 08, 2021 5.437 5.455 5.363 5.437 15,222,274 +0.05(+0.97%)
Nov 05, 2021 5.229 5.389 5.203 5.385 15,577,487 +0.17(+3.33%)
Nov 04, 2021 5.298 5.372 5.186 5.212 14,658,099 -0.02(-0.33%)
Nov 03, 2021 5.099 5.238 5.047 5.229 12,585,716 +0.05(+1.01%)
Nov 02, 2021 5.160 5.177 5.073 5.177 11,107,732 +0.00(+0.00%)
Nov 01, 2021 5.220 5.246 5.210 5.177 12,607,382 -0.03(-0.67%)
Oct 29, 2021 5.333 5.342 5.212 5.212 12,351,501 -0.22(-3.99%)
Oct 28, 2021 5.550 5.602 5.428 5.428 17,299,068 -0.12(-2.19%)
Oct 27, 2021 5.550 5.628 5.524 5.550 12,528,761 -0.03(-0.47%)
Oct 26, 2021 5.559 5.576 10,059,630 -0.02(-0.31%)
Oct 25, 2021 5.550 5.645 5.550 5.593 15,027,980 +0.11(+2.06%)
Oct 22, 2021 5.559 5.680 5.446 5.481 13,797,698 +0.03(+0.64%)
Oct 21, 2021 5.394 5.471 5.359 5.446 9,580,741 +0.01(+0.16%)
Oct 20, 2021 5.368 5.489 5.316 5.437 17,206,696 +0.14(+2.62%)
Oct 19, 2021 5.368 5.385 5.255 5.298 12,468,071 +0.05(+0.99%)
Oct 18, 2021 5.281 5.316 5.216 5.246 7,677,199 -0.05(-0.98%)
Oct 15, 2021 5.220 5.342 5.164 5.298 12,707,124 -0.04(-0.81%)
Oct 14, 2021 5.281 5.376 5.272 5.342 17,382,850 +0.13(+2.50%)
Oct 13, 2021 5.004 5.229 5.004 5.212 19,791,980 +0.25(+5.07%)
Oct 12, 2021 4.908 5.038 4.891 4.960 12,233,720 +0.04(+0.88%)
Oct 11, 2021 4.926 4.978 4.865 4.917 6,899,736 +0.00(+0.00%)
Oct 08, 2021 5.030 5.056 4.917 4.917 9,721,498 +0.03(+0.53%)
Oct 07, 2021 4.830 4.960 4.830 4.891 12,068,370 +0.03(+0.53%)
Oct 06, 2021 4.735 4.865 4.700 4.865 11,041,482 +0.13(+2.75%)
Oct 05, 2021 4.709 4.743 4.592 4.735 14,461,718 +0.00(+0.00%)
Oct 04, 2021 4.605 4.769 4.587 4.735 14,357,648 +0.12(+2.63%)
Oct 01, 2021 4.691 4.691 4.557 4.613 11,206,524 -0.03(-0.75%)
Sep 30, 2021 4.587 4.709 4.553 4.648 12,765,315 +0.10(+2.29%)
Sep 29, 2021 4.570 4.570 4.492 4.544 13,785,936 -0.05(-1.13%)
Sep 28, 2021 4.527 4.639 4.492 4.596 12,754,769 +0.02(+0.38%)
Sep 27, 2021 4.605 4.691 4.553 4.579 10,250,217 +0.00(+0.00%)
Sep 24, 2021 4.587 4.665 4.553 4.579 10,956,597 -0.03(-0.75%)
Sep 23, 2021 4.691 4.709 4.596 4.613 16,215,668 -0.11(-2.39%)
Sep 22, 2021 4.778 4.882 4.726 4.726 16,916,018 -0.03(-0.73%)
Sep 21, 2021 4.778 4.882 4.743 4.761 14,727,104 +0.04(+0.92%)
Sep 20, 2021 4.700 4.726 4.622 4.717 22,294,426 -0.03(-0.73%)
Sep 17, 2021 4.795 4.839 4.709 4.752 22,195,810 -0.09(-1.79%)
Sep 16, 2021 4.969 4.986 4.726 4.839 24,294,712 -0.25(-4.94%)
Sep 15, 2021 5.047 5.134 5.012 5.090 9,349,007 +0.03(+0.69%)
Sep 14, 2021 5.082 5.151 5.030 5.056 13,251,022 +0.02(+0.34%)
Sep 13, 2021 4.969 5.116 4.952 5.038 13,847,903 +0.09(+1.75%)
Sep 10, 2021 5.099 5.099 4.934 4.952 12,207,474 -0.13(-2.56%)
Sep 09, 2021 5.151 5.168 5.038 5.082 10,392,320 -0.05(-1.01%)
Sep 08, 2021 5.168 5.186 5.073 5.134 11,237,904 -0.04(-0.84%)
Sep 07, 2021 5.298 5.324 5.160 5.177 14,313,096 -0.19(-3.55%)
Sep 03, 2021 5.342 5.481 5.333 5.368 15,492,940 +0.13(+2.48%)
Sep 02, 2021 5.238 5.238 5.160 5.238 7,778,793 +0.04(+0.83%)
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.