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, 2016 3.286 3.347 3.249 3.278 30,061,692 -0.07(-2.21%)
Aug 30, 2016 3.549 3.582 3.310 3.352 25,671,984 -0.24(-6.64%)
Aug 29, 2016 3.483 3.639 3.458 3.590 17,129,598 +0.06(+1.63%)
Aug 26, 2016 3.623 3.762 3.450 3.532 28,940,724 -0.03(-0.92%)
Aug 25, 2016 3.467 3.606 3.393 3.565 18,671,062 +0.09(+2.60%)
Aug 24, 2016 3.812 3.820 3.425 3.475 35,391,956 -0.40(-10.38%)
Aug 23, 2016 3.984 4.000 3.836 3.877 24,676,544 -0.06(-1.46%)
Aug 22, 2016 3.959 3.992 3.889 3.935 22,010,390 -0.12(-2.84%)
Aug 19, 2016 4.066 4.132 4.009 4.050 18,972,200 -0.10(-2.38%)
Aug 18, 2016 4.173 4.198 4.091 4.148 18,229,964 +0.01(+0.20%)
Aug 17, 2016 4.173 4.194 4.000 4.140 21,453,530 -0.07(-1.75%)
Aug 16, 2016 4.304 4.304 4.181 4.214 18,247,672 -0.02(-0.58%)
Aug 15, 2016 4.296 4.325 4.214 4.239 19,585,054 -0.04(-0.96%)
Aug 12, 2016 4.469 4.493 4.263 4.280 19,264,602 -0.06(-1.33%)
Aug 11, 2016 4.469 4.526 4.321 4.337 20,531,878 -0.11(-2.40%)
Aug 10, 2016 4.543 4.567 4.411 4.444 20,986,072 +0.02(+0.37%)
Aug 09, 2016 4.436 4.502 4.363 4.428 15,064,891 -0.01(-0.19%)
Aug 08, 2016 4.313 4.502 4.304 4.436 15,668,699 +0.10(+2.27%)
Aug 05, 2016 4.370 4.428 4.288 4.337 18,806,038 -0.19(-4.17%)
Aug 04, 2016 4.477 4.567 4.460 4.526 16,284,981 +0.07(+1.47%)
Aug 03, 2016 4.502 4.510 4.411 4.460 15,274,921 -0.07(-1.63%)
Aug 02, 2016 4.329 4.543 4.288 4.534 25,760,948 +0.28(+6.56%)
Aug 01, 2016 4.247 4.288 4.132 4.255 10,713,085 +0.01(+0.19%)
Jul 29, 2016 4.239 4.313 4.177 4.247 13,589,628 +0.12(+2.78%)
Jul 28, 2016 4.140 4.181 4.000 4.132 21,957,192 +0.02(+0.40%)
Jul 27, 2016 4.074 4.124 3.861 4.115 24,334,168 +0.14(+3.51%)
Jul 26, 2016 3.959 4.009 3.890 3.976 13,406,121 +0.10(+2.54%)
Jul 25, 2016 4.066 4.066 3.844 3.877 14,108,680 -0.23(-5.60%)
Jul 22, 2016 4.124 4.198 4.083 4.107 11,711,579 -0.08(-1.96%)
Jul 21, 2016 4.115 4.272 4.079 4.189 14,746,752 +0.12(+2.82%)
Jul 20, 2016 4.296 4.296 4.050 4.074 15,060,524 -0.33(-7.46%)
Jul 19, 2016 4.419 4.493 4.387 4.403 8,118,242 -0.07(-1.65%)
Jul 18, 2016 4.395 4.477 4.341 4.477 9,657,420 +0.12(+2.64%)
Jul 15, 2016 4.387 4.493 4.354 4.362 11,981,119 -0.07(-1.67%)
Jul 14, 2016 4.354 4.497 4.313 4.436 12,751,644 +0.00(+0.00%)
Jul 13, 2016 4.452 4.485 4.354 4.436 14,205,626 +0.07(+1.69%)
Jul 12, 2016 4.534 4.633 4.296 4.362 23,013,186 -0.21(-4.50%)
Jul 11, 2016 4.469 4.641 4.452 4.567 13,482,911 +0.02(+0.54%)
Jul 08, 2016 4.428 4.589 4.428 4.543 19,990,158 +0.12(+2.60%)
Jul 07, 2016 4.649 4.674 4.419 4.428 17,860,174 -0.29(-6.10%)
Jul 06, 2016 4.723 4.773 4.592 4.715 22,790,936 +0.08(+1.77%)
Jul 05, 2016 4.444 4.703 4.403 4.633 37,445,612 +0.23(+5.22%)
Jul 01, 2016 4.165 4.403 4.403 4.403 16,318,679 +0.39(+9.61%)
Jun 30, 2016 4.222 4.230 4.000 4.017 19,737,544 -0.12(-2.78%)
Jun 29, 2016 4.157 4.230 4.124 4.132 17,776,314 +0.06(+1.41%)
Jun 28, 2016 4.124 4.198 4.068 4.074 18,971,530 -0.16(-3.69%)
Jun 27, 2016 4.222 4.313 4.083 4.230 19,332,508 +0.03(+0.78%)
Jun 24, 2016 4.502 4.510 4.074 4.198 28,159,566 +0.17(+4.29%)
Jun 23, 2016 4.000 4.074 3.968 4.025 10,583,952 -0.02(-0.61%)
Jun 22, 2016 3.894 4.066 3.853 4.050 13,576,824 +0.13(+3.35%)
Jun 21, 2016 3.910 3.968 3.869 3.918 11,065,485 -0.09(-2.25%)
Jun 20, 2016 3.927 4.050 3.857 4.009 16,405,200 -0.08(-2.01%)
Jun 17, 2016 4.206 4.243 4.001 4.091 74,096,824 -0.02(-0.60%)
Jun 16, 2016 4.469 4.469 4.091 4.115 21,810,988 -0.17(-4.02%)
Jun 15, 2016 4.206 4.395 4.099 4.288 16,065,171 +0.10(+2.35%)
Jun 14, 2016 4.263 4.337 4.120 4.189 17,558,508 -0.05(-1.16%)
Jun 13, 2016 4.387 4.403 4.132 4.239 17,251,598 -0.02(-0.39%)
Jun 10, 2016 4.403 4.510 4.214 4.255 19,558,930 -0.11(-2.45%)
Jun 09, 2016 4.239 4.378 4.198 4.362 17,019,138 +0.10(+2.31%)
Jun 08, 2016 4.263 4.321 4.222 4.263 17,696,450 +0.21(+5.27%)
Jun 07, 2016 4.042 4.087 4.000 4.050 12,904,420 -0.08(-1.99%)
Jun 06, 2016 4.124 4.165 3.976 4.132 21,440,204 +0.05(+1.21%)
Jun 03, 2016 3.844 4.124 3.820 4.083 21,658,364 +0.53(+14.78%)
Jun 02, 2016 3.540 3.614 3.499 3.557 13,430,717 +0.03(+0.93%)
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.