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 (%)
Jul 31, 2019 3.508 3.524 3.286 3.302 25,821,596 -0.21(-5.86%)
Jul 30, 2019 3.499 3.524 3.458 3.508 12,893,546 +0.01(+0.23%)
Jul 29, 2019 3.499 3.516 3.409 3.499 23,409,344 +0.02(+0.47%)
Jul 26, 2019 3.467 3.508 3.417 3.483 8,139,740 +0.06(+1.68%)
Jul 25, 2019 3.491 3.508 3.409 3.425 13,611,540 -0.07(-2.11%)
Jul 24, 2019 3.458 3.533 3.434 3.499 13,571,807 +0.05(+1.43%)
Jul 23, 2019 3.475 3.540 3.393 3.450 15,437,183 -0.03(-0.94%)
Jul 22, 2019 3.549 3.577 3.475 3.483 14,267,196 -0.06(-1.62%)
Jul 19, 2019 3.516 3.598 3.442 3.540 15,449,972 +0.00(+0.00%)
Jul 18, 2019 3.401 3.573 3.352 3.540 18,920,470 +0.13(+3.86%)
Jul 17, 2019 3.294 3.413 3.278 3.409 12,466,157 +0.11(+3.49%)
Jul 16, 2019 3.310 3.348 3.278 3.294 8,036,247 -0.02(-0.50%)
Jul 15, 2019 3.327 3.352 3.278 3.310 8,283,896 -0.02(-0.49%)
Jul 12, 2019 3.319 3.343 3.278 3.327 9,551,753 +0.02(+0.75%)
Jul 11, 2019 3.384 3.393 3.253 3.302 13,574,607 -0.08(-2.43%)
Jul 10, 2019 3.269 3.393 3.212 3.384 17,854,958 +0.16(+5.10%)
Jul 09, 2019 3.138 3.228 3.122 3.220 11,697,102 +0.07(+2.35%)
Jul 08, 2019 3.154 3.195 3.113 3.146 10,308,488 +0.00(+0.00%)
Jul 05, 2019 3.072 3.167 3.048 3.146 13,583,399 -0.05(-1.54%)
Jul 03, 2019 3.171 3.204 3.122 3.195 11,188,856 +0.06(+1.83%)
Jul 02, 2019 3.056 3.154 3.035 3.138 18,421,166 +0.14(+4.66%)
Jul 01, 2019 3.072 3.080 2.990 2.998 16,081,623 -0.19(-5.93%)
Jun 28, 2019 3.171 3.228 3.138 3.187 11,087,571 +0.02(+0.52%)
Jun 27, 2019 3.122 3.191 3.083 3.171 11,868,784 +0.02(+0.52%)
Jun 26, 2019 3.122 3.245 3.097 3.154 16,460,676 -0.05(-1.54%)
Jun 25, 2019 3.269 3.294 3.130 3.204 26,513,850 -0.04(-1.27%)
Jun 24, 2019 3.171 3.253 3.146 3.245 22,253,730 +0.13(+4.22%)
Jun 21, 2019 3.122 3.158 3.031 3.113 44,993,416 -0.02(-0.79%)
Jun 20, 2019 3.113 3.228 3.089 3.138 22,924,720 +0.14(+4.66%)
Jun 19, 2019 2.924 3.007 2.887 2.998 18,338,562 +0.04(+1.39%)
Jun 18, 2019 2.933 2.998 2.883 2.957 16,327,485 +0.08(+2.86%)
Jun 17, 2019 2.892 2.920 2.801 2.875 14,476,361 -0.03(-1.13%)
Jun 14, 2019 2.965 3.039 2.867 2.908 14,555,336 -0.02(-0.84%)
Jun 13, 2019 2.867 2.957 2.859 2.933 9,152,592 +0.07(+2.29%)
Jun 12, 2019 2.859 2.908 2.842 2.867 9,123,151 +0.04(+1.45%)
Jun 11, 2019 2.818 2.842 2.777 2.826 8,893,696 +0.01(+0.29%)
Jun 10, 2019 2.801 2.834 2.760 2.818 10,688,064 -0.02(-0.87%)
Jun 07, 2019 2.916 2.924 2.842 2.842 10,839,352 -0.04(-1.42%)
Jun 06, 2019 2.883 2.933 2.859 2.883 8,892,586 +0.01(+0.29%)
Jun 05, 2019 2.949 3.048 2.859 2.875 14,387,341 -0.04(-1.41%)
Jun 04, 2019 2.867 2.924 2.859 2.916 16,911,840 -0.01(-0.28%)
Jun 03, 2019 2.735 2.933 2.727 2.924 17,186,940 +0.24(+8.87%)
May 31, 2019 2.645 2.719 2.645 2.686 9,027,924 +0.07(+2.51%)
May 30, 2019 2.579 2.637 2.546 2.620 7,686,583 +0.00(+0.00%)
May 29, 2019 2.653 2.662 2.604 2.620 6,734,544 -0.02(-0.62%)
May 28, 2019 2.571 2.637 2.555 2.637 8,366,996 +0.06(+2.23%)
May 24, 2019 2.571 2.612 2.555 2.579 6,034,563 +0.02(+0.64%)
May 23, 2019 2.571 2.637 2.563 2.563 6,801,742 +0.02(+0.65%)
May 22, 2019 2.579 2.579 2.538 2.546 4,371,015 -0.03(-1.27%)
May 21, 2019 2.588 2.588 2.546 2.579 6,809,436 -0.02(-0.63%)
May 20, 2019 2.579 2.637 2.563 2.596 6,155,436 +0.00(+0.00%)
May 17, 2019 2.546 2.604 2.514 2.596 8,645,187 +0.02(+0.96%)
May 16, 2019 2.588 2.596 2.534 2.571 11,428,013 -0.03(-1.26%)
May 15, 2019 2.571 2.620 2.569 2.604 7,601,161 +0.03(+1.28%)
May 14, 2019 2.579 2.604 2.522 2.571 6,128,185 -0.02(-0.95%)
May 13, 2019 2.538 2.612 2.514 2.596 11,253,158 +0.09(+3.61%)
May 10, 2019 2.538 2.542 2.497 2.505 8,746,106 -0.02(-0.97%)
May 09, 2019 2.546 2.596 2.530 2.530 9,788,275 -0.02(-0.96%)
May 08, 2019 2.596 2.711 2.514 2.555 24,067,366 +0.04(+1.63%)
May 07, 2019 2.514 2.546 2.481 2.514 15,555,163 -0.01(-0.33%)
May 06, 2019 2.505 2.560 2.497 2.522 6,279,390 +0.00(+0.00%)
May 03, 2019 2.530 2.571 2.505 2.522 9,131,521 +0.02(+0.66%)
May 02, 2019 2.522 2.537 2.464 2.505 10,429,392 -0.01(-0.33%)
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.