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 (%)
Aug 31, 2017 3.621 3.761 3.596 3.753 16,331,663 +0.16(+4.35%)
Aug 30, 2017 3.621 3.666 3.580 3.596 16,320,259 -0.03(-0.91%)
Aug 29, 2017 3.703 3.728 3.572 3.629 29,197,230 +0.01(+0.23%)
Aug 28, 2017 3.539 3.621 3.498 3.621 14,489,725 +0.12(+3.53%)
Aug 25, 2017 3.506 3.535 3.444 3.498 8,447,619 +0.01(+0.24%)
Aug 24, 2017 3.465 3.510 3.457 3.490 6,741,383 +0.00(+0.00%)
Aug 23, 2017 3.457 3.490 3.427 3.490 8,374,385 +0.05(+1.44%)
Aug 22, 2017 3.498 3.522 3.432 3.440 10,295,831 -0.08(-2.34%)
Aug 21, 2017 3.506 3.564 3.502 3.522 9,659,724 +0.02(+0.71%)
Aug 18, 2017 3.646 3.703 3.473 3.498 17,391,986 -0.10(-2.75%)
Aug 17, 2017 3.621 3.643 3.564 3.596 9,131,668 -0.01(-0.23%)
Aug 16, 2017 3.440 3.646 3.440 3.605 18,078,900 +0.17(+5.04%)
Aug 15, 2017 3.374 3.465 3.366 3.432 8,447,799 +0.00(+0.00%)
Aug 14, 2017 3.391 3.465 3.374 3.432 11,069,996 -0.01(-0.24%)
Aug 11, 2017 3.506 3.547 3.420 3.440 20,178,720 -0.06(-1.65%)
Aug 10, 2017 3.514 3.531 3.473 3.498 10,150,678 +0.05(+1.43%)
Aug 09, 2017 3.481 3.547 3.424 3.448 19,019,200 +0.05(+1.45%)
Aug 08, 2017 3.440 3.473 3.366 3.399 14,823,701 +0.00(+0.00%)
Aug 07, 2017 3.415 3.481 3.383 3.399 10,338,650 -0.04(-1.20%)
Aug 04, 2017 3.522 3.543 3.374 3.440 19,743,796 -0.12(-3.24%)
Aug 03, 2017 3.514 3.662 3.448 3.555 20,496,930 +0.16(+4.85%)
Aug 02, 2017 3.366 3.481 3.350 3.391 18,769,222 +0.00(+0.00%)
Aug 01, 2017 3.391 3.440 3.341 3.391 11,018,134 +0.00(+0.00%)
Jul 31, 2017 3.465 3.485 3.383 3.391 13,623,908 -0.07(-2.14%)
Jul 28, 2017 3.432 3.498 3.407 3.465 12,197,932 +0.07(+2.18%)
Jul 27, 2017 3.580 3.580 3.374 3.391 18,878,852 -0.12(-3.51%)
Jul 26, 2017 3.366 3.576 3.358 3.514 16,611,733 +0.13(+3.89%)
Jul 25, 2017 3.391 3.440 3.350 3.383 14,223,045 -0.01(-0.24%)
Jul 24, 2017 3.498 3.498 3.358 3.391 7,826,640 -0.08(-2.37%)
Jul 21, 2017 3.440 3.490 3.415 3.473 12,840,159 +0.06(+1.69%)
Jul 20, 2017 3.391 3.457 3.383 3.415 9,735,360 +0.02(+0.48%)
Jul 19, 2017 3.366 3.424 3.325 3.399 8,227,526 +0.06(+1.72%)
Jul 18, 2017 3.341 3.383 3.304 3.341 9,873,301 +0.06(+1.75%)
Jul 17, 2017 3.267 3.317 3.243 3.284 6,470,260 +0.07(+2.31%)
Jul 14, 2017 3.210 3.267 3.201 3.210 12,314,382 +0.07(+2.36%)
Jul 13, 2017 3.185 3.218 3.107 3.136 13,376,141 -0.07(-2.31%)
Jul 12, 2017 3.317 3.333 3.201 3.210 15,402,396 -0.07(-2.26%)
Jul 11, 2017 3.284 3.292 3.214 3.284 8,087,257 -0.02(-0.50%)
Jul 10, 2017 3.136 3.300 3.094 3.300 11,936,515 +0.14(+4.43%)
Jul 07, 2017 3.193 3.201 3.070 3.160 15,407,697 -0.06(-1.79%)
Jul 06, 2017 3.251 3.259 3.193 3.218 9,184,169 -0.04(-1.26%)
Jul 05, 2017 3.243 3.284 3.185 3.259 18,226,110 -0.01(-0.25%)
Jul 03, 2017 3.267 3.300 3.251 3.267 4,576,113 -0.08(-2.46%)
Jun 30, 2017 3.308 3.391 3.280 3.350 10,688,364 +0.06(+1.75%)
Jun 29, 2017 3.341 3.383 3.284 3.292 16,027,216 -0.09(-2.68%)
Jun 28, 2017 3.432 3.448 3.341 3.383 10,632,529 -0.01(-0.24%)
Jun 27, 2017 3.522 3.539 3.383 3.391 9,389,781 -0.10(-2.83%)
Jun 26, 2017 3.440 3.531 3.424 3.490 9,404,535 +0.00(+0.00%)
Jun 23, 2017 3.407 3.498 3.383 3.490 11,002,383 +0.10(+2.91%)
Jun 22, 2017 3.391 3.416 3.345 3.391 10,546,059 +0.07(+2.23%)
Jun 21, 2017 3.251 3.350 3.234 3.317 12,222,631 +0.06(+1.77%)
Jun 20, 2017 3.300 3.358 3.226 3.259 12,190,729 -0.07(-1.98%)
Jun 19, 2017 3.341 3.383 3.308 3.325 9,781,155 -0.04(-1.22%)
Jun 16, 2017 3.399 3.424 3.350 3.366 18,112,338 +0.00(+0.00%)
Jun 15, 2017 3.366 3.387 3.317 3.366 11,353,936 -0.03(-0.97%)
Jun 14, 2017 3.596 3.629 3.370 3.399 19,016,486 -0.12(-3.28%)
Jun 13, 2017 3.531 3.555 3.465 3.514 15,195,603 -0.02(-0.70%)
Jun 12, 2017 3.555 3.629 3.514 3.539 13,501,509 -0.02(-0.69%)
Jun 09, 2017 3.596 3.638 3.539 3.564 16,145,564 -0.10(-2.70%)
Jun 08, 2017 3.753 3.778 3.580 3.662 21,959,396 -0.16(-4.09%)
Jun 07, 2017 3.753 3.835 3.703 3.819 23,118,334 +0.01(+0.22%)
Jun 06, 2017 3.564 3.810 3.547 3.810 27,483,470 +0.32(+9.20%)
Jun 05, 2017 3.547 3.564 3.448 3.490 13,956,019 -0.06(-1.62%)
Jun 02, 2017 3.588 3.605 3.539 3.547 11,758,668 +0.00(+0.00%)
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.