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 31, 2020 4.099 4.230 4.091 4.165 22,795,630 +0.06(+1.40%)
Jan 30, 2020 4.124 4.140 4.025 4.107 21,361,242 +0.00(+0.00%)
Jan 29, 2020 3.943 4.115 3.927 4.107 18,092,668 +0.16(+4.17%)
Jan 28, 2020 3.984 4.025 3.861 3.943 15,299,327 -0.09(-2.24%)
Jan 27, 2020 4.115 4.148 3.976 4.033 21,180,578 -0.01(-0.20%)
Jan 24, 2020 3.910 4.042 3.894 4.042 13,995,230 +0.14(+3.58%)
Jan 23, 2020 3.869 3.984 3.836 3.902 12,933,199 +0.03(+0.85%)
Jan 22, 2020 3.869 3.877 3.795 3.869 9,583,037 +0.02(+0.64%)
Jan 21, 2020 3.721 3.861 3.664 3.844 14,540,409 +0.15(+4.00%)
Jan 17, 2020 3.779 3.787 3.680 3.697 9,043,871 -0.07(-1.96%)
Jan 16, 2020 3.795 3.807 3.738 3.770 12,691,685 -0.03(-0.86%)
Jan 15, 2020 3.705 3.828 3.705 3.803 14,378,835 +0.13(+3.58%)
Jan 14, 2020 3.549 3.688 3.532 3.672 14,142,213 +0.10(+2.76%)
Jan 13, 2020 3.688 3.729 3.573 3.573 9,714,487 -0.15(-3.97%)
Jan 10, 2020 3.680 3.770 3.680 3.721 8,694,368 +0.06(+1.57%)
Jan 09, 2020 3.664 3.729 3.647 3.664 8,853,906 -0.05(-1.33%)
Jan 08, 2020 3.918 3.935 3.697 3.713 19,153,574 -0.20(-5.04%)
Jan 07, 2020 3.812 3.935 3.770 3.910 15,389,739 +0.09(+2.37%)
Jan 06, 2020 3.968 3.968 3.770 3.820 17,698,334 -0.05(-1.27%)
Jan 03, 2020 3.992 4.000 3.844 3.869 14,573,110 -0.04(-1.05%)
Jan 02, 2020 3.951 3.992 3.894 3.910 14,212,235 +0.02(+0.42%)
Dec 31, 2019 3.927 3.959 3.877 3.894 13,446,202 -0.02(-0.42%)
Dec 30, 2019 3.795 3.910 3.787 3.910 12,402,151 +0.12(+3.03%)
Dec 27, 2019 3.836 3.853 3.787 3.795 10,525,639 -0.04(-1.07%)
Dec 26, 2019 3.836 3.910 3.820 3.836 11,259,498 +0.04(+1.08%)
Dec 24, 2019 3.672 3.795 3.657 3.795 9,762,234 +0.14(+3.82%)
Dec 23, 2019 3.532 3.664 3.524 3.655 10,866,486 +0.16(+4.46%)
Dec 20, 2019 3.499 3.573 3.491 3.499 18,335,596 -0.04(-1.16%)
Dec 19, 2019 3.516 3.565 3.467 3.540 23,942,614 +0.02(+0.47%)
Dec 18, 2019 3.458 3.524 3.425 3.524 14,224,844 +0.07(+1.90%)
Dec 17, 2019 3.532 3.532 3.458 3.458 15,180,604 -0.06(-1.64%)
Dec 16, 2019 3.573 3.606 3.499 3.516 14,117,027 -0.05(-1.38%)
Dec 13, 2019 3.565 3.639 3.557 3.565 15,051,896 -0.02(-0.46%)
Dec 12, 2019 3.680 3.713 3.565 3.582 12,372,158 -0.05(-1.36%)
Dec 11, 2019 3.524 3.639 3.508 3.631 11,990,476 +0.12(+3.51%)
Dec 10, 2019 3.524 3.540 3.475 3.508 7,340,542 +0.02(+0.47%)
Dec 09, 2019 3.565 3.565 3.475 3.491 8,652,039 -0.02(-0.47%)
Dec 06, 2019 3.573 3.582 3.508 3.508 12,402,805 -0.14(-3.83%)
Dec 05, 2019 3.582 3.672 3.582 3.647 9,450,718 +0.06(+1.60%)
Dec 04, 2019 3.746 3.754 3.590 3.590 11,053,837 -0.15(-3.96%)
Dec 03, 2019 3.631 3.746 3.631 3.738 23,437,240 +0.15(+4.12%)
Dec 02, 2019 3.532 3.606 3.508 3.590 8,671,556 +0.03(+0.92%)
Nov 29, 2019 3.491 3.582 3.458 3.557 8,405,002 +0.07(+2.12%)
Nov 27, 2019 3.491 3.520 3.450 3.483 10,869,908 -0.04(-1.17%)
Nov 26, 2019 3.450 3.540 3.446 3.524 14,745,648 +0.08(+2.39%)
Nov 25, 2019 3.475 3.524 3.442 3.442 11,998,877 -0.05(-1.41%)
Nov 22, 2019 3.573 3.577 3.483 3.491 9,050,445 -0.04(-1.16%)
Nov 21, 2019 3.582 3.639 3.516 3.532 17,568,728 -0.07(-2.05%)
Nov 20, 2019 3.516 3.606 3.508 3.606 11,909,417 +0.10(+2.81%)
Nov 19, 2019 3.483 3.565 3.475 3.508 12,525,809 +0.00(+0.00%)
Nov 18, 2019 3.442 3.532 3.442 3.508 12,092,073 +0.05(+1.43%)
Nov 15, 2019 3.483 3.532 3.450 3.458 10,592,350 -0.05(-1.41%)
Nov 14, 2019 3.549 3.549 3.450 3.508 19,551,690 +0.00(+0.00%)
Nov 13, 2019 3.582 3.614 3.499 3.508 19,338,568 -0.02(-0.47%)
Nov 12, 2019 3.401 3.540 3.360 3.524 23,891,290 +0.13(+3.87%)
Nov 11, 2019 3.417 3.483 3.393 3.393 14,221,491 -0.03(-0.96%)
Nov 08, 2019 3.384 3.524 3.368 3.425 16,218,855 -0.06(-1.65%)
Nov 07, 2019 3.795 3.820 3.343 3.483 37,191,896 -0.47(-11.85%)
Nov 06, 2019 3.959 3.992 3.885 3.951 20,706,494 +0.02(+0.63%)
Nov 05, 2019 3.861 3.951 3.787 3.927 22,322,720 +0.00(+0.00%)
Nov 04, 2019 3.951 3.984 3.910 3.927 12,856,174 -0.05(-1.24%)
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.