Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Nov 30, 2017 3.400 3.440 3.342 3.400 17,042,836 -0.02(-0.48%)
Nov 29, 2017 3.473 3.506 3.400 3.416 8,745,189 -0.11(-3.02%)
Nov 28, 2017 3.514 3.522 3.489 3.522 10,377,739 +0.01(+0.23%)
Nov 27, 2017 3.489 3.522 3.449 3.514 10,882,817 +0.07(+1.90%)
Nov 24, 2017 3.522 3.538 3.449 3.449 4,050,002 -0.08(-2.31%)
Nov 22, 2017 3.538 3.547 3.481 3.530 9,881,290 +0.03(+0.93%)
Nov 21, 2017 3.473 3.522 3.457 3.498 7,427,485 +0.03(+0.94%)
Nov 20, 2017 3.506 3.526 3.453 3.465 6,027,397 -0.07(-2.08%)
Nov 17, 2017 3.522 3.563 3.498 3.538 10,278,464 +0.04(+1.17%)
Nov 16, 2017 3.563 3.571 3.481 3.498 6,601,850 -0.08(-2.28%)
Nov 15, 2017 3.547 3.596 3.514 3.579 12,223,679 +0.07(+2.10%)
Nov 14, 2017 3.506 3.547 3.481 3.506 8,679,557 -0.02(-0.69%)
Nov 13, 2017 3.522 3.522 3.473 3.530 6,904,983 +0.02(+0.46%)
Nov 10, 2017 3.604 3.628 3.465 3.514 15,380,595 -0.06(-1.60%)
Nov 09, 2017 3.555 3.669 3.522 3.571 30,382,974 +0.16(+4.55%)
Nov 08, 2017 3.391 3.432 3.359 3.416 20,287,842 +0.06(+1.70%)
Nov 07, 2017 3.252 3.367 3.244 3.359 13,501,029 +0.09(+2.75%)
Nov 06, 2017 3.244 3.310 3.228 3.269 9,444,306 +0.02(+0.76%)
Nov 03, 2017 3.244 3.285 3.212 3.244 9,257,689 +0.00(+0.00%)
Nov 02, 2017 3.236 3.326 3.220 3.244 10,440,020 +0.01(+0.25%)
Nov 01, 2017 3.252 3.302 3.195 3.236 11,840,015 +0.01(+0.25%)
Oct 31, 2017 3.261 3.261 3.203 3.228 9,564,818 -0.04(-1.25%)
Oct 30, 2017 3.244 3.310 3.212 3.269 6,212,848 +0.04(+1.27%)
Oct 27, 2017 3.146 3.252 3.122 3.228 13,996,397 +0.07(+2.07%)
Oct 26, 2017 3.220 3.244 3.146 3.163 11,033,018 -0.06(-1.78%)
Oct 25, 2017 3.269 3.277 3.203 3.220 13,807,516 -0.07(-2.23%)
Oct 24, 2017 3.334 3.351 3.285 3.293 9,344,744 -0.07(-2.18%)
Oct 23, 2017 3.375 3.391 3.318 3.367 9,278,795 -0.03(-0.96%)
Oct 20, 2017 3.465 3.510 3.383 3.400 11,522,156 -0.11(-3.26%)
Oct 19, 2017 3.498 3.559 3.498 3.514 5,685,698 +0.04(+1.18%)
Oct 18, 2017 3.473 3.506 3.465 3.473 4,723,564 -0.03(-0.93%)
Oct 17, 2017 3.473 3.514 3.440 3.506 7,677,805 +0.01(+0.23%)
Oct 16, 2017 3.628 3.641 3.485 3.498 7,669,897 -0.12(-3.39%)
Oct 13, 2017 3.686 3.694 3.608 3.620 6,077,845 -0.02(-0.45%)
Oct 12, 2017 3.596 3.682 3.563 3.637 9,115,846 +0.05(+1.37%)
Oct 11, 2017 3.547 3.588 3.506 3.588 9,178,989 +0.07(+2.09%)
Oct 10, 2017 3.538 3.555 3.498 3.514 11,584,286 +0.01(+0.23%)
Oct 09, 2017 3.457 3.547 3.457 3.506 8,359,567 +0.01(+0.23%)
Oct 06, 2017 3.457 3.522 3.424 3.498 10,484,498 +0.03(+0.94%)
Oct 05, 2017 3.514 3.522 3.457 3.465 5,717,702 -0.07(-1.85%)
Oct 04, 2017 3.514 3.555 3.498 3.530 5,283,593 +0.03(+0.93%)
Oct 03, 2017 3.449 3.522 3.432 3.498 7,660,175 +0.07(+2.15%)
Oct 02, 2017 3.457 3.506 3.416 3.424 10,242,407 -0.04(-1.18%)
Sep 29, 2017 3.489 3.518 3.469 3.465 5,167,944 -0.02(-0.70%)
Sep 28, 2017 3.432 3.514 3.424 3.489 6,352,803 +0.06(+1.67%)
Sep 27, 2017 3.400 3.481 3.359 3.432 9,906,880 -0.07(-1.87%)
Sep 26, 2017 3.506 3.547 3.481 3.498 13,191,995 -0.07(-1.83%)
Sep 25, 2017 3.449 3.571 3.432 3.563 11,003,941 +0.09(+2.59%)
Sep 22, 2017 3.514 3.522 3.424 3.473 7,312,873 +0.02(+0.47%)
Sep 21, 2017 3.489 3.498 3.416 3.457 19,363,936 -0.08(-2.31%)
Sep 20, 2017 3.718 3.759 3.530 3.538 15,988,148 -0.16(-4.20%)
Sep 19, 2017 3.718 3.743 3.677 3.694 7,239,766 -0.01(-0.22%)
Sep 18, 2017 3.833 3.898 3.661 3.702 18,237,054 -0.24(-6.02%)
Sep 15, 2017 3.914 3.955 3.865 3.939 14,592,343 +0.02(+0.42%)
Sep 14, 2017 3.841 3.947 3.792 3.923 10,908,173 +0.08(+2.13%)
Sep 13, 2017 3.841 3.882 3.800 3.841 13,183,297 -0.02(-0.42%)
Sep 12, 2017 3.792 3.874 3.760 3.857 8,818,635 +0.04(+1.07%)
Sep 11, 2017 3.841 3.898 3.767 3.816 13,055,683 -0.13(-3.31%)
Sep 08, 2017 3.996 4.004 3.894 3.947 14,376,646 -0.05(-1.23%)
Sep 07, 2017 3.865 4.012 3.865 3.996 17,968,874 +0.17(+4.49%)
Sep 06, 2017 3.825 3.865 3.731 3.825 15,067,158 -0.01(-0.21%)
Sep 05, 2017 3.718 3.857 3.710 3.833 13,593,353 +0.16(+4.45%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.