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 (%)
Nov 28, 2008 11.75 11.75 11.09 11.56 4,081,594 -0.06(-0.54%)
Nov 26, 2008 10.79 11.71 10.47 11.62 11,689,296 +0.92(+8.56%)
Nov 25, 2008 11.74 11.74 10.25 10.71 16,179,700 -0.49(-4.34%)
Nov 24, 2008 11.44 12.13 11.17 11.19 18,301,552 +0.40(+3.70%)
Nov 21, 2008 9.202 10.93 8.919 10.79 24,456,454 +2.43(+29.05%)
Nov 20, 2008 8.496 9.233 8.167 8.363 17,089,832 -0.36(-4.13%)
Nov 19, 2008 9.601 10.01 8.692 8.723 17,283,274 -0.71(-7.48%)
Nov 18, 2008 9.445 9.954 9.108 9.429 13,750,676 -0.11(-1.15%)
Nov 17, 2008 9.264 10.19 9.076 9.539 14,834,484 -0.05(-0.49%)
Nov 14, 2008 10.58 11.12 9.554 9.586 22,315,362 -0.99(-9.34%)
Nov 13, 2008 9.225 10.62 8.316 10.57 17,619,332 +1.63(+18.23%)
Nov 12, 2008 10.10 10.10 8.888 8.943 17,476,170 -1.57(-14.91%)
Nov 11, 2008 10.20 10.83 10.01 10.51 12,524,771 -0.15(-1.40%)
Nov 10, 2008 10.57 10.77 10.11 10.66 11,728,848 +0.80(+8.11%)
Nov 07, 2008 9.570 10.46 9.452 9.860 12,431,660 +0.45(+4.83%)
Nov 06, 2008 10.60 10.89 9.327 9.405 18,032,878 -0.71(-6.98%)
Nov 05, 2008 9.821 10.36 9.452 10.11 15,073,325 +0.05(+0.47%)
Nov 04, 2008 8.825 10.17 8.825 10.06 11,274,391 +1.63(+19.33%)
Nov 03, 2008 8.418 9.006 8.253 8.433 9,839,471 +0.26(+3.16%)
Oct 31, 2008 8.582 8.810 8.112 8.175 15,063,255 -0.67(-7.54%)
Oct 30, 2008 8.622 8.896 7.877 8.841 20,513,598 +0.72(+8.88%)
Oct 29, 2008 7.046 8.347 7.007 8.120 22,754,874 +1.47(+22.03%)
Oct 28, 2008 6.513 6.733 6.004 6.654 12,469,117 +0.65(+10.84%)
Oct 27, 2008 6.717 6.897 5.996 6.004 11,688,327 -0.90(-13.05%)
Oct 24, 2008 5.369 7.078 5.369 6.905 15,821,960 +0.67(+10.82%)
Oct 23, 2008 6.756 7.469 6.090 6.231 17,886,896 -0.89(-12.44%)
Oct 22, 2008 7.861 7.916 6.999 7.117 13,595,967 -1.04(-12.78%)
Oct 21, 2008 8.669 8.959 8.151 8.159 9,823,552 -1.18(-12.67%)
Oct 20, 2008 8.590 9.382 8.355 9.343 8,775,930 +0.92(+10.88%)
Oct 17, 2008 8.010 9.899 8.010 8.426 13,161,536 -0.27(-3.07%)
Oct 16, 2008 10.19 10.19 8.253 8.692 21,983,698 -1.38(-13.70%)
Oct 15, 2008 11.04 11.43 10.05 10.07 13,838,396 -1.14(-10.14%)
Oct 14, 2008 10.83 11.70 10.47 11.21 17,444,186 +0.89(+8.66%)
Oct 13, 2008 10.89 11.11 9.648 10.31 9,587,541 +0.05(+0.46%)
Oct 10, 2008 12.08 12.32 9.405 10.27 21,113,750 -2.09(-16.93%)
Oct 09, 2008 12.49 12.68 11.76 12.36 13,247,311 -0.34(-2.65%)
Oct 08, 2008 11.17 12.78 11.15 12.70 24,224,690 +2.02(+18.94%)
Oct 07, 2008 11.12 11.40 10.63 10.68 17,449,800 +0.09(+0.89%)
Oct 06, 2008 11.75 11.87 9.570 10.58 17,894,174 -0.53(-4.80%)
Oct 03, 2008 10.78 12.04 10.78 11.11 12,818,378 +0.05(+0.42%)
Oct 02, 2008 12.60 12.71 11.00 11.07 15,924,872 -2.20(-16.60%)
Oct 01, 2008 12.86 13.86 12.63 13.27 15,719,106 +0.63(+5.02%)
Sep 30, 2008 12.71 13.26 12.23 12.63 11,286,365 -0.22(-1.71%)
Sep 29, 2008 12.89 13.65 12.57 12.85 14,154,349 -0.16(-1.21%)
Sep 26, 2008 13.36 13.66 12.86 13.01 0 -0.02(-0.12%)
Sep 25, 2008 13.45 13.81 12.93 13.03 10,428,469 -0.58(-4.26%)
Sep 24, 2008 13.57 13.85 13.17 13.61 9,759,288 +0.34(+2.54%)
Sep 23, 2008 13.88 13.92 12.87 13.27 16,552,755 -0.54(-3.92%)
Sep 22, 2008 13.62 14.25 13.62 13.81 15,665,638 +0.85(+6.53%)
Sep 19, 2008 11.91 12.96 11.83 12.96 0 +0.92(+7.61%)
Sep 18, 2008 12.00 12.88 11.57 12.05 30,094,244 +0.60(+5.27%)
Sep 17, 2008 10.57 11.56 10.36 11.44 20,997,654 +0.99(+9.45%)
Sep 16, 2008 9.437 10.53 9.437 10.46 13,504,200 +0.27(+2.61%)
Sep 15, 2008 10.75 11.03 10.03 10.19 13,209,923 -0.61(-5.66%)
Sep 12, 2008 10.08 10.87 9.876 10.80 11,515,330 +1.14(+11.85%)
Sep 11, 2008 9.711 10.02 9.155 9.656 14,962,641 -0.21(-2.14%)
Sep 10, 2008 9.421 9.883 8.990 9.868 13,785,639 +0.54(+5.80%)
Sep 09, 2008 10.05 10.23 9.303 9.327 17,438,488 -1.21(-11.52%)
Sep 08, 2008 11.50 11.64 10.46 10.54 9,942,734 -0.58(-5.21%)
Sep 05, 2008 11.09 11.25 10.61 11.12 0 +0.27(+2.45%)
Sep 04, 2008 11.62 11.78 10.72 10.86 10,872,601 -0.67(-5.85%)
Sep 03, 2008 11.76 12.05 11.20 11.53 11,450,723 -0.22(-1.87%)
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.