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 30, 2019 4.074 4.165 4.033 4.083 13,376,812 -0.02(-0.40%)
Aug 29, 2019 4.206 4.247 4.025 4.099 21,294,366 -0.13(-3.11%)
Aug 28, 2019 4.239 4.300 4.157 4.230 16,466,202 +0.00(+0.00%)
Aug 27, 2019 4.091 4.280 4.083 4.230 17,922,928 +0.13(+3.21%)
Aug 26, 2019 4.157 4.181 4.074 4.099 11,455,223 -0.03(-0.80%)
Aug 23, 2019 3.869 4.140 3.840 4.132 22,379,172 +0.29(+7.48%)
Aug 22, 2019 3.828 3.902 3.812 3.844 11,822,964 -0.02(-0.43%)
Aug 21, 2019 3.902 3.922 3.832 3.861 15,382,611 -0.06(-1.47%)
Aug 20, 2019 3.869 3.951 3.820 3.918 11,884,490 +0.07(+1.71%)
Aug 19, 2019 3.844 3.918 3.762 3.853 18,475,170 -0.07(-1.88%)
Aug 16, 2019 3.968 4.025 3.894 3.927 15,775,494 -0.11(-2.65%)
Aug 15, 2019 3.894 4.058 3.853 4.033 22,844,578 +0.06(+1.45%)
Aug 14, 2019 4.058 4.115 3.972 3.976 21,517,112 -0.02(-0.41%)
Aug 13, 2019 4.165 4.165 3.885 3.992 27,482,656 -0.09(-2.21%)
Aug 12, 2019 4.206 4.239 4.066 4.083 19,760,412 -0.07(-1.58%)
Aug 09, 2019 4.198 4.247 4.132 4.148 16,878,420 -0.07(-1.75%)
Aug 08, 2019 4.107 4.239 4.033 4.222 27,488,464 +0.07(+1.58%)
Aug 07, 2019 4.099 4.230 4.083 4.157 34,181,124 +0.19(+4.76%)
Aug 06, 2019 3.853 3.976 3.820 3.968 25,139,570 +0.04(+1.05%)
Aug 05, 2019 3.869 4.017 3.861 3.927 23,908,568 +0.17(+4.60%)
Aug 02, 2019 3.639 3.803 3.606 3.754 26,475,824 +0.08(+2.24%)
Aug 01, 2019 3.278 3.680 3.237 3.672 47,898,264 +0.37(+11.19%)
Jul 31, 2019 3.508 3.524 3.286 3.302 25,821,596 -0.21(-5.86%)
Jul 30, 2019 3.499 3.524 3.458 3.508 12,893,546 +0.01(+0.23%)
Jul 29, 2019 3.499 3.516 3.409 3.499 23,409,344 +0.02(+0.47%)
Jul 26, 2019 3.467 3.508 3.417 3.483 8,139,740 +0.06(+1.68%)
Jul 25, 2019 3.491 3.508 3.409 3.425 13,611,540 -0.07(-2.11%)
Jul 24, 2019 3.458 3.533 3.434 3.499 13,571,807 +0.05(+1.43%)
Jul 23, 2019 3.475 3.540 3.393 3.450 15,437,183 -0.03(-0.94%)
Jul 22, 2019 3.549 3.577 3.475 3.483 14,267,196 -0.06(-1.62%)
Jul 19, 2019 3.516 3.598 3.442 3.540 15,449,972 +0.00(+0.00%)
Jul 18, 2019 3.401 3.573 3.352 3.540 18,920,470 +0.13(+3.86%)
Jul 17, 2019 3.294 3.413 3.278 3.409 12,466,157 +0.11(+3.49%)
Jul 16, 2019 3.310 3.348 3.278 3.294 8,036,247 -0.02(-0.50%)
Jul 15, 2019 3.327 3.352 3.278 3.310 8,283,896 -0.02(-0.49%)
Jul 12, 2019 3.319 3.343 3.278 3.327 9,551,753 +0.02(+0.75%)
Jul 11, 2019 3.384 3.393 3.253 3.302 13,574,607 -0.08(-2.43%)
Jul 10, 2019 3.269 3.393 3.212 3.384 17,854,958 +0.16(+5.10%)
Jul 09, 2019 3.138 3.228 3.122 3.220 11,697,102 +0.07(+2.35%)
Jul 08, 2019 3.154 3.195 3.113 3.146 10,308,488 +0.00(+0.00%)
Jul 05, 2019 3.072 3.167 3.048 3.146 13,583,399 -0.05(-1.54%)
Jul 03, 2019 3.171 3.204 3.122 3.195 11,188,856 +0.06(+1.83%)
Jul 02, 2019 3.056 3.154 3.035 3.138 18,421,166 +0.14(+4.66%)
Jul 01, 2019 3.072 3.080 2.990 2.998 16,081,623 -0.19(-5.93%)
Jun 28, 2019 3.171 3.228 3.138 3.187 11,087,571 +0.02(+0.52%)
Jun 27, 2019 3.122 3.191 3.083 3.171 11,868,784 +0.02(+0.52%)
Jun 26, 2019 3.122 3.245 3.097 3.154 16,460,676 -0.05(-1.54%)
Jun 25, 2019 3.269 3.294 3.130 3.204 26,513,850 -0.04(-1.27%)
Jun 24, 2019 3.171 3.253 3.146 3.245 22,253,730 +0.13(+4.22%)
Jun 21, 2019 3.122 3.158 3.031 3.113 44,993,416 -0.02(-0.79%)
Jun 20, 2019 3.113 3.228 3.089 3.138 22,924,720 +0.14(+4.66%)
Jun 19, 2019 2.924 3.007 2.887 2.998 18,338,562 +0.04(+1.39%)
Jun 18, 2019 2.933 2.998 2.883 2.957 16,327,485 +0.08(+2.86%)
Jun 17, 2019 2.892 2.920 2.801 2.875 14,476,361 -0.03(-1.13%)
Jun 14, 2019 2.965 3.039 2.867 2.908 14,555,336 -0.02(-0.84%)
Jun 13, 2019 2.867 2.957 2.859 2.933 9,152,592 +0.07(+2.29%)
Jun 12, 2019 2.859 2.908 2.842 2.867 9,123,151 +0.04(+1.45%)
Jun 11, 2019 2.818 2.842 2.777 2.826 8,893,696 +0.01(+0.29%)
Jun 10, 2019 2.801 2.834 2.760 2.818 10,688,064 -0.02(-0.87%)
Jun 07, 2019 2.916 2.924 2.842 2.842 10,839,352 -0.04(-1.42%)
Jun 06, 2019 2.883 2.933 2.859 2.883 8,892,586 +0.01(+0.29%)
Jun 05, 2019 2.949 3.048 2.859 2.875 14,387,341 -0.04(-1.41%)
Jun 04, 2019 2.867 2.924 2.859 2.916 16,911,840 -0.01(-0.28%)
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.