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 )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 5.286 5.294 5.165 5.165 12,462,576 -0.21(-3.99%)
Oct 28, 2021 5.500 5.552 5.380 5.380 17,454,636 -0.12(-2.19%)
Oct 27, 2021 5.500 5.578 5.475 5.500 12,641,431 -0.03(-0.47%)
Oct 26, 2021 5.509 5.526 10,150,095 -0.02(-0.31%)
Oct 25, 2021 5.500 5.595 5.500 5.543 15,163,124 +0.11(+2.06%)
Oct 22, 2021 5.509 5.629 5.397 5.432 13,921,779 +0.03(+0.64%)
Oct 21, 2021 5.346 5.423 5.311 5.397 9,666,899 +0.01(+0.16%)
Oct 20, 2021 5.320 5.440 5.268 5.389 17,361,434 +0.14(+2.62%)
Oct 19, 2021 5.320 5.337 5.208 5.251 12,580,194 +0.05(+0.99%)
Oct 18, 2021 5.234 5.268 5.170 5.200 7,746,239 -0.05(-0.98%)
Oct 15, 2021 5.174 5.294 5.118 5.251 12,821,397 -0.04(-0.81%)
Oct 14, 2021 5.234 5.329 5.225 5.294 17,539,172 +0.13(+2.50%)
Oct 13, 2021 4.959 5.182 4.959 5.165 19,969,966 +0.25(+5.07%)
Oct 12, 2021 4.864 4.993 4.847 4.916 12,343,736 +0.04(+0.88%)
Oct 11, 2021 4.882 4.933 4.821 4.873 6,961,784 +0.00(+0.00%)
Oct 08, 2021 4.985 5.011 4.873 4.873 9,808,922 +0.03(+0.53%)
Oct 07, 2021 4.787 4.916 4.787 4.847 12,176,899 +0.03(+0.53%)
Oct 06, 2021 4.693 4.821 4.658 4.821 11,140,777 +0.13(+2.75%)
Oct 05, 2021 4.667 4.701 4.551 4.693 14,591,770 +0.00(+0.00%)
Oct 04, 2021 4.564 4.727 4.546 4.693 14,486,764 +0.12(+2.63%)
Oct 01, 2021 4.650 4.650 4.516 4.572 11,307,302 -0.03(-0.75%)
Sep 30, 2021 4.546 4.667 4.512 4.607 12,880,111 +0.10(+2.29%)
Sep 29, 2021 4.529 4.529 4.452 4.503 13,909,910 -0.05(-1.13%)
Sep 28, 2021 4.486 4.598 4.452 4.555 12,869,471 +0.02(+0.38%)
Sep 27, 2021 4.564 4.650 4.512 4.538 10,342,395 +0.00(+0.00%)
Sep 24, 2021 4.546 4.624 4.512 4.538 11,055,128 -0.03(-0.75%)
Sep 23, 2021 4.650 4.667 4.555 4.572 16,361,492 -0.11(-2.39%)
Sep 22, 2021 4.736 4.839 4.684 4.684 17,068,142 -0.03(-0.73%)
Sep 21, 2021 4.736 4.839 4.701 4.718 14,859,542 +0.04(+0.92%)
Sep 20, 2021 4.658 4.684 4.581 4.675 22,494,916 -0.03(-0.73%)
Sep 17, 2021 4.753 4.796 4.667 4.710 22,395,414 -0.09(-1.79%)
Sep 16, 2021 4.925 4.942 4.684 4.796 24,513,192 -0.25(-4.94%)
Sep 15, 2021 5.002 5.088 4.968 5.045 9,433,081 +0.03(+0.69%)
Sep 14, 2021 5.036 5.105 4.985 5.011 13,370,186 +0.02(+0.34%)
Sep 13, 2021 4.925 5.071 4.907 4.993 13,972,435 +0.09(+1.75%)
Sep 10, 2021 5.054 5.054 4.890 4.907 12,317,254 -0.13(-2.56%)
Sep 09, 2021 5.105 5.122 4.993 5.036 10,485,777 -0.05(-1.01%)
Sep 08, 2021 5.122 5.139 5.028 5.088 11,338,965 -0.04(-0.84%)
Sep 07, 2021 5.251 5.277 5.114 5.131 14,441,812 -0.19(-3.55%)
Sep 03, 2021 5.294 5.432 5.286 5.320 15,632,265 +0.13(+2.48%)
Sep 02, 2021 5.191 5.191 5.114 5.191 7,848,746 +0.04(+0.83%)
Sep 01, 2021 5.191 5.225 5.139 5.148 9,044,461 -0.03(-0.50%)
Aug 31, 2021 5.122 5.191 5.088 5.174 12,020,534 +0.07(+1.35%)
Aug 30, 2021 5.208 5.234 5.071 5.105 10,850,919 -0.09(-1.82%)
Aug 27, 2021 5.028 5.251 4.993 5.200 10,858,361 +0.18(+3.60%)
Aug 26, 2021 4.985 5.071 4.968 5.019 7,534,334 -0.01(-0.17%)
Aug 25, 2021 5.071 5.071 4.968 5.028 8,263,349 -0.09(-1.85%)
Aug 24, 2021 5.122 5.157 5.071 5.122 6,830,180 +0.03(+0.51%)
Aug 23, 2021 5.011 5.131 4.959 5.096 13,027,444 +0.19(+3.85%)
Aug 20, 2021 4.864 4.950 4.831 4.907 9,520,176 +0.03(+0.71%)
Aug 19, 2021 4.968 4.968 4.851 4.873 11,713,171 -0.10(-2.07%)
Aug 18, 2021 5.114 5.114 4.916 4.976 17,018,700 -0.09(-1.72%)
Aug 17, 2021 5.072 5.131 5.013 5.064 11,722,224 -0.03(-0.67%)
Aug 16, 2021 5.157 5.208 5.038 5.097 14,173,986 -0.07(-1.32%)
Aug 13, 2021 5.097 5.182 5.068 5.165 15,472,522 +0.13(+2.53%)
Aug 12, 2021 5.080 5.085 4.962 5.038 11,969,554 -0.08(-1.49%)
Aug 11, 2021 5.080 5.157 5.074 5.114 11,479,205 +0.10(+2.03%)
Aug 10, 2021 5.123 5.140 4.979 5.013 18,734,956 -0.11(-2.16%)
Aug 09, 2021 5.165 5.238 5.097 5.123 12,961,208 -0.14(-2.58%)
Aug 06, 2021 5.276 5.310 5.178 5.259 12,789,916 -0.14(-2.52%)
Aug 05, 2021 5.480 5.510 5.378 5.395 9,726,138 -0.12(-2.16%)
Aug 04, 2021 5.616 5.692 5.505 5.514 12,297,438 -0.03(-0.46%)
Aug 03, 2021 5.514 5.569 5.480 5.539 8,002,274 +0.02(+0.31%)
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.