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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2021 5.113 5.181 5.078 5.164 12,043,120 +0.07(+1.35%)
Aug 30, 2021 5.198 5.224 5.061 5.096 10,871,307 -0.09(-1.82%)
Aug 27, 2021 5.018 5.241 4.984 5.190 10,878,763 +0.18(+3.60%)
Aug 26, 2021 4.975 5.061 4.958 5.010 7,548,490 -0.01(-0.17%)
Aug 25, 2021 5.061 5.061 4.958 5.018 8,278,876 -0.09(-1.85%)
Aug 24, 2021 5.113 5.147 5.061 5.113 6,843,013 +0.03(+0.51%)
Aug 23, 2021 5.001 5.121 4.950 5.087 13,051,922 +0.19(+3.85%)
Aug 20, 2021 4.855 4.941 4.822 4.898 9,538,064 +0.03(+0.71%)
Aug 19, 2021 4.958 4.958 4.841 4.864 11,735,179 -0.10(-2.07%)
Aug 18, 2021 5.104 5.104 4.907 4.967 17,050,678 -0.09(-1.72%)
Aug 17, 2021 5.062 5.122 5.003 5.054 11,744,249 -0.03(-0.67%)
Aug 16, 2021 5.147 5.198 5.029 5.088 14,200,619 -0.07(-1.32%)
Aug 13, 2021 5.088 5.173 5.058 5.156 15,501,594 +0.13(+2.53%)
Aug 12, 2021 5.071 5.075 4.952 5.029 11,992,044 -0.08(-1.50%)
Aug 11, 2021 5.071 5.147 5.065 5.105 11,500,774 +0.10(+2.03%)
Aug 10, 2021 5.113 5.130 4.969 5.003 18,770,158 -0.11(-2.16%)
Aug 09, 2021 5.156 5.228 5.088 5.113 12,985,562 -0.14(-2.58%)
Aug 06, 2021 5.266 5.300 5.168 5.249 12,813,948 -0.14(-2.52%)
Aug 05, 2021 5.470 5.499 5.368 5.385 9,744,414 -0.12(-2.16%)
Aug 04, 2021 5.605 5.682 5.495 5.503 12,320,545 -0.03(-0.46%)
Aug 03, 2021 5.503 5.559 5.470 5.529 8,017,310 +0.02(+0.31%)
Aug 02, 2021 5.529 5.554 5.440 5.512 9,945,870 -0.05(-0.91%)
Jul 30, 2021 5.495 5.614 5.478 5.563 11,247,109 +0.02(+0.31%)
Jul 29, 2021 5.436 5.664 5.419 5.546 26,919,610 +0.23(+4.31%)
Jul 28, 2021 5.207 5.325 5.181 5.317 15,310,607 +0.10(+1.95%)
Jul 27, 2021 5.232 5.241 5.156 5.215 14,834,737 -0.03(-0.49%)
Jul 26, 2021 5.190 5.325 5.181 5.241 11,680,803 +0.05(+0.98%)
Jul 23, 2021 5.190 5.241 5.130 5.190 21,266,690 +0.01(+0.16%)
Jul 22, 2021 5.224 5.249 5.071 5.181 18,146,626 -0.03(-0.65%)
Jul 21, 2021 5.139 5.262 5.088 5.215 13,775,343 +0.06(+1.15%)
Jul 20, 2021 5.224 5.291 5.113 5.156 15,617,167 -0.01(-0.16%)
Jul 19, 2021 5.198 5.232 5.071 5.164 18,298,756 -0.09(-1.77%)
Jul 16, 2021 5.436 5.461 5.241 5.258 14,817,746 -0.22(-4.02%)
Jul 15, 2021 5.427 5.478 5.355 5.478 12,082,102 +0.07(+1.25%)
Jul 14, 2021 5.427 5.537 5.376 5.410 13,270,162 +0.08(+1.59%)
Jul 13, 2021 5.258 5.461 5.258 5.325 17,635,022 +0.08(+1.45%)
Jul 12, 2021 5.334 5.342 5.241 5.249 17,912,204 -0.09(-1.75%)
Jul 09, 2021 5.283 5.402 5.283 5.342 25,990,432 +0.08(+1.61%)
Jul 08, 2021 5.503 5.571 5.224 5.258 32,623,806 -0.22(-4.02%)
Jul 07, 2021 5.554 5.554 5.402 5.478 12,553,422 -0.03(-0.46%)
Jul 06, 2021 5.563 5.605 5.436 5.503 15,696,368 +0.04(+0.78%)
Jul 02, 2021 5.478 5.554 5.423 5.461 12,719,738 +0.07(+1.26%)
Jul 01, 2021 5.478 5.482 5.351 5.393 7,493,832 +0.01(+0.16%)
Jun 30, 2021 5.317 5.444 5.304 5.385 11,684,042 +0.06(+1.11%)
Jun 29, 2021 5.266 5.402 5.215 5.325 13,360,339 -0.03(-0.63%)
Jun 28, 2021 5.419 5.457 5.300 5.359 14,466,245 -0.05(-0.94%)
Jun 25, 2021 5.571 5.580 5.368 5.410 16,313,602 -0.07(-1.24%)
Jun 24, 2021 5.470 5.546 5.444 5.478 17,899,072 +0.08(+1.57%)
Jun 23, 2021 5.512 5.542 5.393 5.393 21,700,454 +0.00(+0.00%)
Jun 22, 2021 5.359 5.406 5.173 5.393 40,248,676 -0.12(-2.15%)
Jun 21, 2021 5.537 5.580 5.427 5.512 18,205,484 +0.07(+1.25%)
Jun 18, 2021 5.715 5.715 5.444 5.444 25,775,004 -0.22(-3.89%)
Jun 17, 2021 5.800 5.843 5.597 5.665 35,621,240 -0.36(-6.05%)
Jun 16, 2021 6.428 6.436 6.012 6.029 34,430,776 -0.47(-7.18%)
Jun 15, 2021 6.563 6.606 6.457 6.496 7,737,595 -0.08(-1.29%)
Jun 14, 2021 6.521 6.614 6.470 6.580 8,209,829 -0.04(-0.64%)
Jun 11, 2021 6.691 6.767 6.614 6.623 9,128,213 -0.13(-1.88%)
Jun 10, 2021 6.597 6.758 6.555 6.750 11,180,899 +0.16(+2.45%)
Jun 09, 2021 6.657 6.708 6.589 6.589 6,662,476 -0.02(-0.26%)
Jun 08, 2021 6.758 6.767 6.597 6.606 11,661,091 -0.17(-2.50%)
Jun 07, 2021 6.733 6.797 6.682 6.775 7,999,098 +0.01(+0.13%)
Jun 04, 2021 6.784 6.814 6.725 6.767 7,836,216 +0.08(+1.14%)
Jun 03, 2021 6.758 6.767 6.640 6.691 11,698,602 -0.24(-3.43%)
Jun 02, 2021 6.860 6.979 6.835 6.928 7,953,762 +0.09(+1.32%)
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.