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 )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2015 2.680 2.819 2.664 2.770 11,860,331 +0.07(+2.73%)
Jan 29, 2015 2.631 2.729 2.615 2.697 13,018,967 -0.01(-0.30%)
Jan 28, 2015 2.795 2.844 2.680 2.705 15,803,447 -0.12(-4.34%)
Jan 27, 2015 2.803 2.844 2.754 2.828 20,657,224 +0.06(+2.06%)
Jan 26, 2015 2.623 2.791 2.591 2.770 13,992,205 +0.02(+0.59%)
Jan 23, 2015 2.868 2.885 2.721 2.754 15,105,120 -0.16(-5.60%)
Jan 22, 2015 2.917 2.958 2.852 2.917 15,087,501 +0.02(+0.85%)
Jan 21, 2015 2.999 3.032 2.852 2.893 18,192,830 -0.07(-2.21%)
Jan 20, 2015 2.983 2.991 2.901 2.958 15,488,411 +0.04(+1.40%)
Jan 16, 2015 2.852 2.975 2.852 2.917 27,844,904 +0.06(+2.00%)
Jan 15, 2015 2.762 2.868 2.713 2.860 20,545,714 +0.25(+9.37%)
Jan 14, 2015 2.713 2.734 2.533 2.615 17,032,716 +0.00(+0.00%)
Jan 13, 2015 2.877 2.877 2.591 2.615 21,061,540 -0.20(-6.98%)
Jan 12, 2015 2.819 2.901 2.803 2.811 22,086,542 +0.02(+0.59%)
Jan 09, 2015 2.680 2.819 2.664 2.795 12,822,245 +0.16(+6.21%)
Jan 08, 2015 2.738 2.783 2.623 2.631 14,476,844 -0.02(-0.62%)
Jan 07, 2015 2.664 2.754 2.611 2.648 17,548,310 -0.07(-2.70%)
Jan 06, 2015 2.443 2.762 2.427 2.721 23,778,982 +0.31(+12.88%)
Jan 05, 2015 2.403 2.452 2.329 2.411 17,440,244 +0.04(+1.72%)
Jan 02, 2015 2.255 2.386 2.231 2.370 15,987,727 +0.07(+2.84%)
Dec 31, 2014 2.296 2.305 2.305 2.305 18,142,548 +0.02(+0.71%)
Dec 30, 2014 2.247 2.378 2.231 2.288 19,969,488 +0.09(+4.09%)
Dec 29, 2014 2.231 2.231 2.166 2.198 13,418,125 -0.08(-3.58%)
Dec 26, 2014 2.264 2.321 2.231 2.280 9,095,187 +0.07(+3.33%)
Dec 24, 2014 2.133 2.206 2.206 2.206 9,967,376 +0.09(+4.25%)
Dec 23, 2014 2.141 2.223 2.108 2.117 10,903,421 -0.06(-2.63%)
Dec 22, 2014 2.313 2.321 2.125 2.174 18,469,256 -0.19(-7.96%)
Dec 19, 2014 2.354 2.423 2.296 2.362 59,144,512 +0.00(+0.00%)
Dec 18, 2014 2.239 2.378 2.223 2.362 22,737,464 +0.18(+8.24%)
Dec 17, 2014 2.100 2.206 2.055 2.182 20,518,430 +0.06(+2.69%)
Dec 16, 2014 2.247 2.280 2.076 2.125 22,688,594 -0.08(-3.70%)
Dec 15, 2014 2.378 2.427 2.206 2.206 19,143,856 -0.21(-8.78%)
Dec 12, 2014 2.492 2.509 2.411 2.419 16,017,361 -0.08(-3.27%)
Dec 11, 2014 2.484 2.599 2.468 2.501 11,353,715 -0.03(-1.29%)
Dec 10, 2014 2.631 2.676 2.525 2.533 15,903,718 -0.10(-3.73%)
Dec 09, 2014 2.599 2.725 2.599 2.631 20,148,540 +0.14(+5.57%)
Dec 08, 2014 2.574 2.586 2.435 2.492 24,465,432 -0.04(-1.61%)
Dec 05, 2014 2.501 2.591 2.452 2.533 13,203,213 -0.02(-0.96%)
Dec 04, 2014 2.509 2.640 2.476 2.558 25,324,376 +0.03(+1.29%)
Dec 03, 2014 2.443 2.607 2.427 2.525 19,144,076 +0.11(+4.75%)
Dec 02, 2014 2.394 2.546 2.370 2.411 16,477,961 -0.07(-2.96%)
Dec 01, 2014 2.337 2.509 2.329 2.484 19,583,044 +0.20(+8.57%)
Nov 28, 2014 2.394 2.427 2.264 2.288 15,386,543 -0.20(-8.20%)
Nov 26, 2014 2.484 2.492 2.492 2.492 14,844,237 +0.02(+0.66%)
Nov 25, 2014 2.296 2.492 2.288 2.476 23,001,130 +0.19(+8.21%)
Nov 24, 2014 2.329 2.362 2.266 2.288 13,894,276 -0.05(-2.10%)
Nov 21, 2014 2.370 2.411 2.296 2.337 18,393,338 +0.02(+1.06%)
Nov 20, 2014 2.288 2.354 2.247 2.313 14,930,968 +0.07(+3.28%)
Nov 19, 2014 2.403 2.427 2.215 2.239 24,616,974 -0.18(-7.43%)
Nov 18, 2014 2.264 2.443 2.247 2.419 39,640,680 +0.20(+9.23%)
Nov 17, 2014 2.206 2.231 2.117 2.215 16,240,315 +0.00(+0.00%)
Nov 14, 2014 2.010 2.247 1.986 2.215 24,726,486 +0.16(+7.54%)
Nov 13, 2014 2.027 2.100 1.953 2.059 23,517,918 +0.05(+2.44%)
Nov 12, 2014 1.986 2.039 1.929 2.010 14,177,748 +0.03(+1.65%)
Nov 11, 2014 1.945 2.027 1.908 1.978 12,504,207 +0.07(+3.42%)
Nov 10, 2014 2.010 2.027 1.880 1.912 16,104,755 -0.13(-6.40%)
Nov 07, 2014 2.027 2.068 1.937 2.043 29,092,952 +0.24(+13.12%)
Nov 06, 2014 1.724 1.957 1.696 1.806 31,622,890 +0.17(+10.50%)
Nov 05, 2014 1.659 1.782 1.634 1.634 20,595,540 -0.06(-3.38%)
Nov 04, 2014 1.831 1.863 1.692 1.692 20,186,698 -0.12(-6.76%)
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.