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 )

9.150 +0.110 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 9.160 9.265 9.050 9.150 13,168,150 +0.11(+1.22%)
Aug 22, 2024 9.100 9.170 8.930 9.040 18,307,464 -0.27(-2.90%)
Aug 21, 2024 9.380 9.410 9.120 9.310 18,701,932 -0.09(-0.96%)
Aug 20, 2024 9.430 9.580 9.350 9.400 20,505,206 +0.04(+0.43%)
Aug 19, 2024 9.140 9.390 9.125 9.360 13,586,497 +0.19(+2.07%)
Aug 16, 2024 9.100 9.190 8.950 9.170 11,881,847 +0.26(+2.92%)
Aug 15, 2024 9.030 9.045 8.750 8.910 11,993,872 -0.09(-1.00%)
Aug 14, 2024 8.930 9.020 8.840 9.000 9,980,538 +0.01(+0.11%)
Aug 13, 2024 8.870 9.060 8.850 8.990 10,673,546 +0.07(+0.78%)
Aug 12, 2024 8.570 8.930 8.550 8.920 15,605,462 +0.44(+5.19%)
Aug 09, 2024 8.540 8.600 8.385 8.480 12,426,951 +0.05(+0.59%)
Aug 08, 2024 8.260 8.540 8.130 8.430 13,123,828 +0.31(+3.82%)
Aug 07, 2024 8.690 8.710 8.080 8.120 18,292,436 -0.47(-5.47%)
Aug 06, 2024 8.400 8.700 8.295 8.590 13,993,681 +0.19(+2.26%)
Aug 05, 2024 8.050 8.470 7.840 8.400 16,800,524 -0.35(-4.00%)
Aug 02, 2024 9.290 9.445 8.600 8.750 29,601,304 -0.40(-4.37%)
Aug 01, 2024 8.980 9.270 8.850 9.150 20,328,514 +0.09(+0.99%)
Jul 31, 2024 8.900 9.150 8.841 9.060 20,065,754 +0.32(+3.66%)
Jul 30, 2024 8.820 8.855 8.580 8.740 13,975,485 -0.02(-0.23%)
Jul 29, 2024 8.690 8.760 8.575 8.760 12,005,808 +0.15(+1.74%)
Jul 26, 2024 8.670 8.750 8.550 8.610 11,375,051 +0.07(+0.82%)
Jul 25, 2024 8.570 8.660 8.360 8.540 28,995,412 -0.31(-3.50%)
Jul 24, 2024 9.090 9.220 8.840 8.850 15,280,643 -0.18(-1.99%)
Jul 23, 2024 8.930 9.040 8.880 9.030 11,231,181 +0.12(+1.35%)
Jul 22, 2024 8.790 8.950 8.740 8.910 13,719,264 +0.09(+1.02%)
Jul 19, 2024 8.650 8.900 8.550 8.820 14,197,761 -0.09(-1.01%)
Jul 18, 2024 9.110 9.120 8.840 8.910 20,109,888 -0.14(-1.55%)
Jul 17, 2024 9.300 9.410 9.050 9.050 20,502,872 -0.27(-2.90%)
Jul 16, 2024 9.150 9.360 9.125 9.320 18,561,320 +0.20(+2.19%)
Jul 15, 2024 9.210 9.277 9.100 9.120 16,371,675 -0.09(-0.98%)
Jul 12, 2024 9.030 9.290 9.010 9.210 14,991,361 +0.03(+0.33%)
Jul 11, 2024 9.130 9.210 8.905 9.180 17,685,866 +0.23(+2.57%)
Jul 10, 2024 8.660 8.970 8.640 8.950 18,891,456 +0.36(+4.19%)
Jul 09, 2024 8.610 8.650 8.500 8.590 15,064,902 +0.01(+0.12%)
Jul 08, 2024 8.360 8.600 8.330 8.580 18,831,552 +0.11(+1.30%)
Jul 05, 2024 8.390 8.550 8.370 8.470 15,463,117 +0.18(+2.17%)
Jul 03, 2024 8.170 8.350 8.120 8.290 8,111,194 +0.27(+3.37%)
Jul 02, 2024 8.260 8.390 7.890 8.020 20,810,548 -0.22(-2.67%)
Jul 01, 2024 8.340 8.420 8.220 8.240 11,928,151 -0.08(-0.96%)
Jun 28, 2024 8.360 8.400 8.200 8.320 22,908,702 +0.00(+0.00%)
Jun 27, 2024 7.950 8.340 7.950 8.320 20,616,092 +0.45(+5.72%)
Jun 26, 2024 7.540 7.880 7.520 7.870 15,944,471 +0.25(+3.28%)
Jun 25, 2024 7.590 7.710 7.560 7.620 11,970,317 -0.02(-0.26%)
Jun 24, 2024 7.700 7.730 7.590 7.640 11,187,620 +0.02(+0.26%)
Jun 21, 2024 7.640 7.670 7.490 7.620 35,649,964 -0.07(-0.91%)
Jun 20, 2024 7.570 7.775 7.530 7.690 20,798,976 +0.18(+2.40%)
Jun 18, 2024 7.380 7.570 7.334 7.510 14,884,670 +0.12(+1.62%)
Jun 17, 2024 7.370 7.415 7.200 7.390 13,759,290 -0.02(-0.27%)
Jun 14, 2024 7.500 7.510 7.310 7.410 13,229,513 +0.03(+0.41%)
Jun 13, 2024 7.460 7.585 7.320 7.380 14,429,489 -0.10(-1.34%)
Jun 12, 2024 7.690 7.750 7.450 7.480 16,421,620 -0.02(-0.27%)
Jun 11, 2024 7.470 7.550 7.395 7.500 12,045,931 -0.03(-0.40%)
Jun 10, 2024 7.420 7.540 7.300 7.530 15,973,458 +0.13(+1.76%)
Jun 07, 2024 7.640 7.690 7.390 7.400 18,006,028 -0.59(-7.38%)
Jun 06, 2024 7.830 8.020 7.785 7.990 14,936,081 +0.11(+1.40%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
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.