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 +0.110 (+1.40%)
Official Closing 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 (%)
Apr 30, 2020 5.633 5.788 5.396 5.412 20,065,632 -0.32(-5.57%)
Apr 29, 2020 5.559 5.748 5.404 5.731 23,690,464 +0.08(+1.45%)
Apr 28, 2020 5.633 5.715 5.453 5.649 22,283,474 -0.05(-0.86%)
Apr 27, 2020 5.813 5.846 5.543 5.698 19,810,880 -0.11(-1.83%)
Apr 24, 2020 5.813 5.813 5.487 5.805 24,124,340 +0.18(+3.20%)
Apr 23, 2020 5.617 5.936 5.559 5.625 35,209,060 +0.14(+2.54%)
Apr 22, 2020 5.289 5.535 5.289 5.486 27,739,556 +0.41(+8.06%)
Apr 21, 2020 4.872 5.207 4.839 5.076 22,176,974 +0.02(+0.49%)
Apr 20, 2020 4.986 5.158 4.929 5.052 22,688,176 +0.09(+1.82%)
Apr 17, 2020 4.708 5.003 4.667 4.962 38,255,172 -0.07(-1.30%)
Apr 16, 2020 4.978 5.281 4.921 5.027 30,822,164 +0.13(+2.68%)
Apr 15, 2020 4.880 5.011 4.683 4.896 24,718,272 -0.13(-2.61%)
Apr 14, 2020 5.166 5.436 4.872 5.027 39,480,244 -0.20(-3.76%)
Apr 13, 2020 4.618 5.199 4.438 5.224 35,402,776 +0.62(+13.52%)
Apr 09, 2020 4.307 4.618 4.307 4.601 24,704,744 +0.43(+10.41%)
Apr 08, 2020 4.110 4.192 4.012 4.167 15,061,524 +0.07(+1.60%)
Apr 07, 2020 4.143 4.241 4.045 4.102 18,075,066 -0.07(-1.57%)
Apr 06, 2020 4.126 4.208 3.963 4.167 27,711,910 +0.19(+4.73%)
Apr 03, 2020 3.963 4.176 3.946 3.979 22,100,258 +0.02(+0.41%)
Apr 02, 2020 3.709 4.028 3.672 3.963 32,673,060 +0.34(+9.50%)
Apr 01, 2020 3.324 3.643 3.275 3.619 25,415,478 +0.36(+11.06%)
Mar 31, 2020 3.283 3.496 3.259 3.259 21,681,210 -0.08(-2.45%)
Mar 30, 2020 3.471 3.684 3.234 3.340 22,037,052 -0.11(-3.32%)
Mar 27, 2020 3.693 3.774 3.377 3.455 28,026,546 -0.35(-9.25%)
Mar 26, 2020 3.930 4.110 3.709 3.807 34,502,332 -0.01(-0.21%)
Mar 25, 2020 3.676 3.963 3.525 3.815 41,274,332 +0.09(+2.42%)
Mar 24, 2020 3.652 3.824 3.406 3.725 47,856,460 +0.49(+15.19%)
Mar 23, 2020 3.160 3.414 3.005 3.234 51,873,152 +0.28(+9.42%)
Mar 20, 2020 3.463 3.496 2.923 2.956 36,851,432 -0.27(-8.38%)
Mar 19, 2020 3.300 3.760 2.890 3.226 34,909,468 -0.10(-2.96%)
Mar 18, 2020 3.684 3.930 3.283 3.324 31,267,498 -0.57(-14.71%)
Mar 17, 2020 3.234 4.036 3.209 3.897 44,047,588 +0.62(+19.00%)
Mar 16, 2020 2.423 3.428 2.227 3.275 53,232,240 +0.43(+15.27%)
Mar 13, 2020 3.488 3.488 2.816 2.841 38,356,916 -0.49(-14.74%)
Mar 12, 2020 3.259 3.733 3.078 3.332 34,768,924 -0.61(-15.38%)
Mar 11, 2020 4.176 4.266 3.889 3.938 28,850,896 -0.33(-7.68%)
Mar 10, 2020 4.249 4.323 4.028 4.266 43,738,560 +0.02(+0.58%)
Mar 09, 2020 4.339 4.519 4.225 4.241 21,651,968 -0.32(-7.00%)
Mar 06, 2020 4.724 4.736 4.372 4.560 47,436,336 -0.13(-2.79%)
Mar 05, 2020 4.601 4.708 4.470 4.691 36,434,176 +0.16(+3.62%)
Mar 04, 2020 4.552 4.618 4.397 4.528 19,081,416 +0.02(+0.36%)
Mar 03, 2020 4.388 4.691 4.298 4.511 39,273,400 +0.18(+4.16%)
Mar 02, 2020 4.266 4.356 4.151 4.331 29,766,508 +0.22(+5.38%)
Feb 28, 2020 4.118 4.221 3.881 4.110 41,900,644 -0.26(-5.99%)
Feb 27, 2020 4.790 4.798 4.348 4.372 44,117,960 -0.34(-7.29%)
Feb 26, 2020 4.626 4.814 4.601 4.716 26,364,072 +0.05(+1.05%)
Feb 25, 2020 4.749 4.953 4.667 4.667 33,367,414 -0.20(-4.04%)
Feb 24, 2020 5.134 5.134 4.773 4.863 45,882,032 -0.02(-0.34%)
Feb 21, 2020 4.675 4.896 4.650 4.880 28,925,856 +0.30(+6.62%)
Feb 20, 2020 4.528 4.700 4.528 4.577 24,549,740 +0.02(+0.36%)
Feb 19, 2020 4.405 4.560 4.323 4.560 29,009,970 +0.20(+4.70%)
Feb 18, 2020 4.176 4.364 4.126 4.356 21,003,976 +0.22(+5.35%)
Feb 14, 2020 4.208 4.233 4.118 4.135 22,637,058 -0.07(-1.75%)
Feb 13, 2020 4.208 4.266 4.143 4.208 22,810,258 +0.11(+2.80%)
Feb 12, 2020 4.077 4.143 4.036 4.094 11,126,239 +0.01(+0.20%)
Feb 11, 2020 4.077 4.151 4.028 4.086 15,593,258 -0.01(-0.20%)
Feb 10, 2020 4.053 4.151 3.987 4.094 18,621,560 +0.06(+1.42%)
Feb 07, 2020 4.208 4.225 4.013 4.036 17,860,214 -0.13(-3.14%)
Feb 06, 2020 4.143 4.192 4.077 4.167 14,013,135 +0.08(+2.00%)
Feb 05, 2020 4.020 4.135 3.983 4.086 13,582,655 +0.06(+1.42%)
Feb 04, 2020 4.012 4.069 3.979 4.028 18,516,828 -0.07(-1.80%)
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.