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 (%)
Dec 31, 2008 14.13 14.39 13.67 14.34 6,728,696 +0.18(+1.26%)
Dec 30, 2008 14.24 14.24 13.82 14.16 6,505,073 -0.08(-0.55%)
Dec 29, 2008 14.21 14.37 13.80 14.23 8,418,726 +0.30(+2.18%)
Dec 26, 2008 13.45 14.09 12.92 13.93 3,309,515 +0.70(+5.29%)
Dec 24, 2008 13.01 13.43 12.72 13.23 2,706,458 +0.24(+1.86%)
Dec 23, 2008 12.92 13.50 11.32 12.99 11,653,167 +0.05(+0.42%)
Dec 22, 2008 13.57 13.96 12.61 12.93 10,237,408 -0.06(-0.48%)
Dec 19, 2008 12.27 13.27 12.27 13.00 12,817,549 +0.28(+2.20%)
Dec 18, 2008 13.85 13.98 12.48 12.72 15,534,837 -1.13(-8.15%)
Dec 17, 2008 14.32 14.84 13.78 13.85 12,812,953 -0.37(-2.57%)
Dec 16, 2008 13.23 14.25 13.03 14.21 13,562,185 +1.18(+9.08%)
Dec 15, 2008 13.05 13.60 12.62 13.03 16,089,308 +0.31(+2.45%)
Dec 12, 2008 11.84 12.96 11.81 12.72 11,917,979 +0.52(+4.28%)
Dec 11, 2008 13.32 13.54 11.92 12.20 15,040,581 -0.50(-3.92%)
Dec 10, 2008 12.18 13.08 12.18 12.69 19,969,228 +1.18(+10.20%)
Dec 09, 2008 11.36 11.94 11.15 11.52 15,252,927 -0.12(-1.00%)
Dec 08, 2008 11.40 11.78 11.21 11.64 12,741,871 +1.08(+10.25%)
Dec 05, 2008 10.20 10.62 9.440 10.55 14,535,501 +0.04(+0.37%)
Dec 04, 2008 10.92 11.43 10.32 10.51 13,283,340 -0.63(-5.66%)
Dec 03, 2008 10.96 11.41 10.60 11.14 16,393,479 -0.42(-3.63%)
Dec 02, 2008 11.05 11.63 10.90 11.57 14,451,837 +0.97(+9.19%)
Dec 01, 2008 11.13 11.53 10.55 10.59 13,209,554 -0.89(-7.73%)
Nov 28, 2008 11.67 11.67 11.01 11.48 4,110,506 -0.06(-0.54%)
Nov 26, 2008 10.72 11.63 10.40 11.54 11,772,097 +0.91(+8.57%)
Nov 25, 2008 11.66 11.66 10.18 10.63 16,294,309 -0.48(-4.34%)
Nov 24, 2008 11.36 12.04 11.09 11.11 18,431,192 +0.40(+3.70%)
Nov 21, 2008 9.137 10.85 8.857 10.72 24,629,692 +2.41(+29.05%)
Nov 20, 2008 8.436 9.168 8.110 8.304 17,210,888 -0.36(-4.13%)
Nov 19, 2008 9.534 9.935 8.631 8.662 17,405,700 -0.70(-7.48%)
Nov 18, 2008 9.378 9.884 9.043 9.363 13,848,080 -0.11(-1.15%)
Nov 17, 2008 9.199 10.12 9.012 9.472 14,939,564 -0.05(-0.49%)
Nov 14, 2008 10.51 11.04 9.487 9.518 22,473,434 -0.98(-9.34%)
Nov 13, 2008 9.160 10.55 8.257 10.50 17,744,138 +1.62(+18.23%)
Nov 12, 2008 10.02 10.02 8.826 8.880 17,599,964 -1.56(-14.91%)
Nov 11, 2008 10.13 10.76 9.938 10.44 12,613,491 -0.15(-1.40%)
Nov 10, 2008 10.49 10.69 10.04 10.58 11,811,929 +0.79(+8.11%)
Nov 07, 2008 9.503 10.39 9.386 9.791 12,519,720 +0.45(+4.83%)
Nov 06, 2008 10.53 10.81 9.261 9.339 18,160,616 -0.70(-6.98%)
Nov 05, 2008 9.752 10.29 9.386 10.04 15,180,097 +0.05(+0.47%)
Nov 04, 2008 8.763 10.10 8.763 9.993 11,354,253 +1.62(+19.33%)
Nov 03, 2008 8.359 8.942 8.195 8.374 9,909,169 +0.26(+3.16%)
Oct 31, 2008 8.522 8.748 8.055 8.117 15,169,957 -0.66(-7.54%)
Oct 30, 2008 8.561 8.833 7.822 8.779 20,658,908 +0.72(+8.88%)
Oct 29, 2008 6.997 8.289 6.958 8.063 22,916,060 +1.46(+22.03%)
Oct 28, 2008 6.467 6.685 5.962 6.607 12,557,442 +0.65(+10.84%)
Oct 27, 2008 6.670 6.849 5.954 5.962 11,771,122 -0.90(-13.05%)
Oct 24, 2008 5.331 7.028 5.331 6.857 15,934,035 +0.67(+10.82%)
Oct 23, 2008 6.709 7.417 6.047 6.187 18,013,598 -0.88(-12.45%)
Oct 22, 2008 7.806 7.861 6.950 7.067 13,692,275 -1.04(-12.78%)
Oct 21, 2008 8.608 8.896 8.094 8.102 9,893,137 -1.18(-12.67%)
Oct 20, 2008 8.530 9.316 8.296 9.277 8,838,095 +0.91(+10.88%)
Oct 17, 2008 7.954 9.830 7.954 8.366 13,254,766 -0.26(-3.07%)
Oct 16, 2008 10.12 10.12 8.195 8.631 22,139,420 -1.37(-13.70%)
Oct 15, 2008 10.97 11.35 9.977 10.00 13,936,421 -1.13(-10.14%)
Oct 14, 2008 10.76 11.62 10.40 11.13 17,567,754 +0.89(+8.66%)
Oct 13, 2008 10.82 11.04 9.580 10.24 9,655,455 +0.05(+0.46%)
Oct 10, 2008 11.99 12.23 9.339 10.20 21,263,310 -2.08(-16.93%)
Oct 09, 2008 12.40 12.59 11.68 12.27 13,341,149 -0.33(-2.65%)
Oct 08, 2008 11.09 12.69 11.07 12.61 24,396,286 +2.01(+18.94%)
Oct 07, 2008 11.04 11.32 10.55 10.60 17,573,406 +0.09(+0.89%)
Oct 06, 2008 11.67 11.78 9.503 10.51 18,020,928 -0.53(-4.80%)
Oct 03, 2008 10.71 11.95 10.71 11.04 12,909,177 +0.05(+0.42%)
Oct 02, 2008 12.51 12.62 10.93 10.99 16,037,677 -2.19(-16.60%)
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.