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 (%)
Oct 31, 2014 1.914 1.930 1.700 1.766 47,256,092 -0.28(-13.65%)
Oct 30, 2014 2.169 2.169 1.939 2.045 22,866,122 -0.14(-6.39%)
Oct 29, 2014 2.218 2.259 2.152 2.185 19,300,280 -0.07(-2.92%)
Oct 28, 2014 2.243 2.259 2.185 2.251 15,743,779 +0.04(+1.86%)
Oct 27, 2014 2.210 2.251 2.226 2.210 13,700,084 -0.02(-0.74%)
Oct 24, 2014 2.243 2.251 2.201 2.226 11,870,941 -0.01(-0.37%)
Oct 23, 2014 2.226 2.267 2.193 2.234 21,685,954 -0.05(-2.16%)
Oct 22, 2014 2.358 2.358 2.259 2.284 15,541,754 -0.10(-4.14%)
Oct 21, 2014 2.456 2.456 2.341 2.382 20,155,662 -0.04(-1.69%)
Oct 20, 2014 2.407 2.423 2.358 2.423 14,123,079 +0.02(+0.68%)
Oct 17, 2014 2.423 2.423 2.358 2.407 14,188,314 -0.01(-0.34%)
Oct 16, 2014 2.382 2.448 2.366 2.415 9,459,745 +0.01(+0.34%)
Oct 15, 2014 2.448 2.481 2.382 2.407 18,739,608 -0.02(-0.68%)
Oct 14, 2014 2.464 2.481 2.407 2.423 13,570,762 -0.02(-0.67%)
Oct 13, 2014 2.432 2.530 2.432 2.440 14,792,142 +0.05(+2.06%)
Oct 10, 2014 2.489 2.497 2.374 2.390 21,505,708 -0.11(-4.28%)
Oct 09, 2014 2.670 2.670 2.407 2.497 30,204,758 -0.16(-5.88%)
Oct 08, 2014 2.596 2.694 2.448 2.653 24,606,664 +0.09(+3.53%)
Oct 07, 2014 2.662 2.670 2.546 2.563 12,015,031 -0.09(-3.41%)
Oct 06, 2014 2.637 2.678 2.588 2.653 10,360,640 +0.02(+0.94%)
Oct 03, 2014 2.637 2.662 2.571 2.629 24,821,384 -0.10(-3.61%)
Oct 02, 2014 2.703 2.735 2.639 2.727 12,242,032 +0.05(+1.84%)
Oct 01, 2014 2.727 2.777 2.678 2.678 14,415,049 -0.03(-1.21%)
Sep 30, 2014 2.760 2.760 2.653 2.711 18,000,672 -0.06(-2.08%)
Sep 29, 2014 2.793 2.809 2.760 2.768 8,658,736 -0.02(-0.59%)
Sep 26, 2014 2.818 2.826 2.768 2.785 12,892,579 -0.05(-1.74%)
Sep 25, 2014 2.801 2.859 2.789 2.834 12,742,609 +0.00(+0.00%)
Sep 24, 2014 2.850 2.883 2.818 2.834 11,760,686 -0.03(-1.15%)
Sep 23, 2014 2.867 2.916 2.826 2.867 13,248,399 +0.05(+1.75%)
Sep 22, 2014 2.875 2.883 2.785 2.818 15,950,938 -0.09(-3.11%)
Sep 19, 2014 2.974 2.986 2.850 2.908 20,712,336 -0.08(-2.75%)
Sep 18, 2014 3.031 3.052 2.990 2.990 10,528,961 -0.04(-1.36%)
Sep 17, 2014 3.105 3.122 3.023 3.031 12,326,979 -0.07(-2.12%)
Sep 16, 2014 3.064 3.150 3.048 3.097 12,053,989 +0.02(+0.80%)
Sep 15, 2014 3.056 3.105 3.023 3.072 9,566,220 +0.03(+1.08%)
Sep 12, 2014 3.039 3.080 3.015 3.039 11,480,101 -0.02(-0.80%)
Sep 11, 2014 3.015 3.105 3.007 3.064 12,315,324 +0.03(+1.08%)
Sep 10, 2014 3.080 3.113 3.023 3.031 17,048,628 -0.05(-1.60%)
Sep 09, 2014 2.998 3.097 2.982 3.080 16,926,284 +0.08(+2.74%)
Sep 08, 2014 3.048 3.048 2.974 2.998 11,197,798 -0.07(-2.14%)
Sep 05, 2014 3.072 3.097 3.015 3.064 11,736,748 +0.00(+0.00%)
Sep 04, 2014 3.146 3.183 3.056 3.064 10,669,051 -0.07(-2.36%)
Sep 03, 2014 3.187 3.204 3.113 3.138 15,833,272 -0.03(-1.04%)
Sep 02, 2014 3.195 3.212 3.171 3.171 10,183,787 -0.07(-2.03%)
Aug 29, 2014 3.212 3.237 3.237 3.237 6,416,448 +0.03(+1.03%)
Aug 28, 2014 3.269 3.278 3.195 3.204 9,943,965 -0.03(-1.02%)
Aug 27, 2014 3.253 3.278 3.193 3.237 4,731,320 -0.02(-0.51%)
Aug 26, 2014 3.237 3.253 3.195 3.253 7,071,217 +0.07(+2.33%)
Aug 25, 2014 3.220 3.237 3.179 3.179 6,467,760 -0.07(-2.03%)
Aug 22, 2014 3.245 3.245 3.212 3.245 6,175,274 +0.00(+0.00%)
Aug 21, 2014 3.286 3.286 3.212 3.245 14,275,926 -0.09(-2.71%)
Aug 20, 2014 3.327 3.368 3.302 3.335 6,115,998 +0.02(+0.74%)
Aug 19, 2014 3.319 3.368 3.302 3.310 6,877,604 -0.02(-0.74%)
Aug 18, 2014 3.302 3.343 3.286 3.335 5,271,811 +0.03(+1.00%)
Aug 15, 2014 3.302 3.343 3.278 3.302 8,536,441 -0.04(-1.23%)
Aug 14, 2014 3.343 3.409 3.319 3.343 11,271,839 +0.00(+0.00%)
Aug 13, 2014 3.327 3.360 3.294 3.343 7,908,867 +0.04(+1.24%)
Aug 12, 2014 3.253 3.335 3.245 3.302 10,522,231 +0.07(+2.29%)
Aug 11, 2014 3.204 3.253 3.179 3.228 6,869,947 +0.04(+1.29%)
Aug 08, 2014 3.261 3.294 3.187 3.187 12,669,171 -0.07(-2.27%)
Aug 07, 2014 3.319 3.319 3.237 3.261 15,695,376 -0.06(-1.73%)
Aug 06, 2014 3.286 3.360 3.278 3.319 11,377,077 +0.10(+3.06%)
Aug 05, 2014 3.212 3.253 3.146 3.220 11,932,967 +0.02(+0.77%)
Aug 04, 2014 3.253 3.290 3.171 3.195 10,692,266 -0.07(-2.26%)
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.