Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2003 5.515 5.680 5.421 5.633 1,068,756 +0.16(+3.00%)
Jan 29, 2003 5.773 5.844 5.421 5.468 906,800 -0.23(-4.12%)
Jan 28, 2003 5.867 5.961 5.586 5.703 1,175,448 -0.26(-4.33%)
Jan 27, 2003 6.337 6.337 5.867 5.961 1,464,123 -0.19(-3.05%)
Jan 24, 2003 5.938 6.149 5.891 6.149 1,646,062 +0.28(+4.80%)
Jan 23, 2003 5.938 6.102 5.820 5.867 1,338,001 +0.05(+0.81%)
Jan 22, 2003 5.961 6.008 5.680 5.820 1,027,255 +0.09(+1.64%)
Jan 21, 2003 5.492 5.727 5.351 5.727 1,130,837 +0.23(+4.27%)
Jan 17, 2003 5.609 5.703 5.468 5.492 994,616 +0.00(+0.00%)
Jan 16, 2003 5.328 5.703 5.281 5.492 1,640,054 +0.26(+4.93%)
Jan 15, 2003 5.281 5.374 5.069 5.234 1,437,577 -0.14(-2.62%)
Jan 14, 2003 5.750 5.773 5.304 5.374 1,104,888 -0.38(-6.53%)
Jan 13, 2003 5.562 5.773 5.562 5.750 876,803 -0.02(-0.41%)
Jan 10, 2003 5.539 5.797 5.421 5.773 973,653 +0.33(+6.03%)
Jan 09, 2003 5.633 5.656 5.421 5.445 923,375 -0.21(-3.73%)
Jan 08, 2003 5.492 5.867 5.492 5.656 1,311,668 +0.14(+2.55%)
Jan 07, 2003 5.773 5.797 5.468 5.515 949,068 -0.31(-5.24%)
Jan 06, 2003 6.032 6.196 5.797 5.820 1,293,560 -0.07(-1.20%)
Jan 03, 2003 5.727 6.032 5.609 5.891 1,436,810 +0.16(+2.87%)
Jan 02, 2003 5.703 5.727 5.468 5.727 590,643 -0.02(-0.41%)
Dec 31, 2002 5.656 5.844 5.633 5.750 435,973 +0.00(+0.00%)
Dec 30, 2002 5.891 5.891 5.515 5.750 1,032,666 -0.23(-3.92%)
Dec 27, 2002 5.867 6.032 5.633 5.985 1,654,115 +0.12(+2.00%)
Dec 26, 2002 5.328 5.867 5.304 5.867 714,719 +0.49(+9.17%)
Dec 24, 2002 5.398 5.468 5.351 5.374 366,009 +0.02(+0.44%)
Dec 23, 2002 5.515 5.515 5.210 5.351 1,336,211 +0.07(+1.33%)
Dec 20, 2002 5.304 5.351 5.187 5.281 910,081 -0.23(-4.26%)
Dec 19, 2002 5.633 5.633 5.445 5.515 2,855,555 +0.07(+1.29%)
Dec 18, 2002 4.905 5.515 4.905 5.445 1,494,758 +0.52(+10.48%)
Dec 17, 2002 5.515 5.609 4.882 4.929 1,762,256 -0.47(-8.70%)
Dec 16, 2002 5.304 5.445 4.999 5.398 1,162,026 +0.19(+3.60%)
Dec 13, 2002 5.163 5.210 4.976 5.210 1,435,191 +0.19(+3.74%)
Dec 12, 2002 4.506 5.046 4.483 5.022 1,536,046 +0.59(+13.23%)
Dec 11, 2002 4.412 4.459 4.318 4.436 531,416 +0.07(+1.61%)
Dec 10, 2002 4.553 4.553 4.248 4.365 458,172 -0.23(-5.10%)
Dec 09, 2002 4.694 4.694 4.459 4.600 1,251,249 +0.02(+0.51%)
Dec 06, 2002 4.530 4.600 4.459 4.577 1,753,223 +0.21(+4.84%)
Dec 05, 2002 4.365 4.506 4.295 4.365 1,422,792 +0.00(+0.00%)
Dec 04, 2002 4.389 4.412 4.248 4.365 480,286 +0.19(+4.49%)
Dec 03, 2002 4.037 4.201 4.013 4.178 641,603 +0.21(+5.33%)
Dec 02, 2002 3.990 4.037 3.919 3.966 155,564 -0.05(-1.17%)
Nov 29, 2002 4.013 4.037 3.990 4.013 112,018 +0.00(+0.00%)
Nov 27, 2002 4.084 4.084 3.896 4.013 328,812 -0.05(-1.16%)
Nov 26, 2002 4.013 4.107 3.990 4.060 171,841 +0.07(+1.76%)
Nov 25, 2002 3.943 4.013 3.896 3.990 270,182 +0.02(+0.59%)
Nov 22, 2002 3.943 4.201 3.872 3.966 504,999 +0.05(+1.20%)
Nov 21, 2002 4.037 4.037 3.872 3.919 339,592 -0.14(-3.47%)
Nov 20, 2002 4.060 4.084 3.990 4.060 319,480 +0.02(+0.58%)
Nov 19, 2002 4.154 4.154 3.990 4.037 595,713 -0.31(-7.03%)
Nov 18, 2002 4.459 4.459 4.318 4.342 290,336 -0.12(-2.63%)
Nov 15, 2002 4.459 4.506 4.412 4.459 376,746 +0.12(+2.70%)
Nov 14, 2002 4.224 4.389 4.201 4.342 323,187 -0.02(-0.54%)
Nov 13, 2002 4.577 4.577 4.248 4.365 473,255 -0.23(-5.10%)
Nov 12, 2002 4.459 4.600 4.271 4.600 440,660 +0.14(+3.16%)
Nov 11, 2002 4.483 4.483 4.365 4.459 232,132 +0.00(+0.00%)
Nov 08, 2002 4.647 4.670 4.412 4.459 605,896 -0.09(-2.06%)
Nov 07, 2002 4.553 4.577 4.459 4.553 450,886 +0.12(+2.65%)
Nov 06, 2002 4.154 4.483 4.131 4.436 539,853 +0.14(+3.28%)
Nov 05, 2002 4.295 4.295 4.154 4.295 327,618 +0.07(+1.67%)
Nov 04, 2002 3.990 4.342 3.919 4.224 735,129 +0.14(+3.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.