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 (%)
Apr 30, 2014 3.342 3.367 3.302 3.318 7,251,777 -0.05(-1.46%)
Apr 29, 2014 3.318 3.408 3.314 3.367 8,599,277 +0.07(+1.98%)
Apr 28, 2014 3.408 3.416 3.293 3.302 9,621,844 -0.11(-3.35%)
Apr 25, 2014 3.367 3.416 3.342 3.416 6,788,459 +0.07(+2.20%)
Apr 24, 2014 3.359 3.432 3.334 3.342 8,709,028 -0.06(-1.68%)
Apr 23, 2014 3.359 3.473 3.351 3.400 11,015,608 +0.05(+1.46%)
Apr 22, 2014 3.334 3.367 3.306 3.351 11,299,471 +0.00(+0.00%)
Apr 21, 2014 3.326 3.351 3.252 3.351 10,373,559 +0.02(+0.74%)
Apr 17, 2014 3.367 3.326 3.326 3.326 7,745,048 -0.04(-1.21%)
Apr 16, 2014 3.367 3.400 3.342 3.367 12,723,117 +0.02(+0.49%)
Apr 15, 2014 3.334 3.375 3.285 3.351 11,842,642 -0.03(-0.97%)
Apr 14, 2014 3.457 3.481 3.367 3.383 11,038,234 -0.03(-0.96%)
Apr 11, 2014 3.432 3.473 3.383 3.416 15,963,872 -0.03(-0.95%)
Apr 10, 2014 3.514 3.538 3.416 3.449 13,506,019 -0.07(-1.86%)
Apr 09, 2014 3.449 3.555 3.424 3.514 10,550,510 +0.06(+1.66%)
Apr 08, 2014 3.538 3.547 3.416 3.457 18,021,336 -0.02(-0.70%)
Apr 07, 2014 3.514 3.563 3.424 3.481 13,334,449 -0.03(-0.93%)
Apr 04, 2014 3.555 3.588 3.489 3.514 21,749,424 +0.07(+2.14%)
Apr 03, 2014 3.465 3.489 3.408 3.440 13,916,034 -0.05(-1.41%)
Apr 02, 2014 3.473 3.571 3.457 3.489 18,490,116 +0.09(+2.64%)
Apr 01, 2014 3.449 3.473 3.342 3.400 17,250,046 +0.02(+0.48%)
Mar 31, 2014 3.473 3.473 3.334 3.383 16,204,692 -0.06(-1.66%)
Mar 28, 2014 3.416 3.522 3.342 3.440 25,777,662 +0.12(+3.69%)
Mar 27, 2014 3.449 3.522 3.273 3.318 32,318,758 -0.16(-4.47%)
Mar 26, 2014 3.694 3.702 3.432 3.473 21,026,452 -0.20(-5.34%)
Mar 25, 2014 3.743 3.775 3.645 3.669 15,134,396 -0.06(-1.54%)
Mar 24, 2014 3.857 3.886 3.686 3.726 14,451,761 -0.20(-5.00%)
Mar 21, 2014 3.972 4.004 3.894 3.923 28,300,558 +0.00(+0.00%)
Mar 20, 2014 3.882 4.012 3.874 3.923 10,997,719 +0.00(+0.00%)
Mar 19, 2014 3.988 4.037 3.906 3.923 16,109,121 -0.13(-3.23%)
Mar 18, 2014 3.972 4.094 3.947 4.053 12,086,738 +0.02(+0.40%)
Mar 17, 2014 4.225 4.225 4.029 4.037 11,166,676 -0.19(-4.45%)
Mar 14, 2014 4.315 4.331 4.200 4.225 12,605,554 -0.05(-1.15%)
Mar 13, 2014 4.053 4.274 4.029 4.274 16,040,890 +0.23(+5.66%)
Mar 12, 2014 4.045 4.078 4.004 4.045 9,529,242 +0.07(+1.64%)
Mar 11, 2014 4.062 4.086 3.947 3.980 11,668,430 -0.04(-1.02%)
Mar 10, 2014 4.004 4.086 3.980 4.021 8,478,635 +0.02(+0.61%)
Mar 07, 2014 4.004 4.070 3.963 3.996 12,317,261 -0.08(-2.00%)
Mar 06, 2014 4.127 4.168 4.033 4.078 19,742,224 -0.06(-1.38%)
Mar 05, 2014 4.209 4.241 4.119 4.135 13,129,587 -0.07(-1.75%)
Mar 04, 2014 4.200 4.245 4.160 4.209 9,822,111 -0.03(-0.77%)
Mar 03, 2014 4.266 4.413 4.213 4.241 13,026,005 -0.02(-0.57%)
Feb 28, 2014 4.270 4.311 4.217 4.266 8,993,918 +0.04(+0.97%)
Feb 27, 2014 4.225 4.307 4.168 4.225 8,580,008 +0.02(+0.39%)
Feb 26, 2014 4.209 4.282 4.172 4.209 9,745,216 -0.03(-0.77%)
Feb 25, 2014 4.298 4.372 4.233 4.241 11,038,110 -0.07(-1.52%)
Feb 24, 2014 4.323 4.397 4.305 4.307 8,427,509 +0.02(+0.57%)
Feb 21, 2014 4.339 4.388 4.249 4.282 10,399,420 -0.03(-0.76%)
Feb 20, 2014 4.111 4.343 4.086 4.315 18,583,406 +0.22(+5.39%)
Feb 19, 2014 4.168 4.254 4.062 4.094 12,593,690 -0.13(-3.09%)
Feb 18, 2014 4.323 4.331 4.160 4.225 10,649,029 -0.04(-0.96%)
Feb 14, 2014 4.339 4.266 4.266 4.266 18,932,680 +0.06(+1.36%)
Feb 13, 2014 4.094 4.256 4.004 4.209 27,618,742 +0.00(+0.00%)
Feb 12, 2014 4.425 4.446 4.184 4.209 17,331,356 -0.18(-4.10%)
Feb 11, 2014 4.184 4.413 4.176 4.388 21,345,506 +0.23(+5.50%)
Feb 10, 2014 4.004 4.176 3.996 4.160 19,315,002 +0.22(+5.60%)
Feb 07, 2014 3.784 3.988 3.767 3.939 11,888,745 +0.20(+5.24%)
Feb 06, 2014 3.751 3.775 3.686 3.743 5,599,162 +0.01(+0.22%)
Feb 05, 2014 3.816 3.841 3.735 3.735 9,232,164 -0.03(-0.87%)
Feb 04, 2014 3.706 3.775 3.686 3.767 8,451,568 +0.04(+1.10%)
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.