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 )

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 (%)
May 31, 2005 4.029 4.201 4.005 4.170 1,040,378 -0.01(-0.19%)
May 27, 2005 4.021 4.224 4.021 4.178 1,331,055 +0.20(+4.91%)
May 26, 2005 4.068 4.068 3.982 3.982 1,299,355 -0.13(-3.05%)
May 25, 2005 4.248 4.248 4.029 4.107 1,855,783 -0.13(-2.96%)
May 24, 2005 4.146 4.256 4.131 4.232 1,713,640 +0.14(+3.44%)
May 23, 2005 3.951 4.123 3.951 4.091 1,116,307 +0.13(+3.36%)
May 20, 2005 3.974 3.974 3.904 3.958 991,037 -0.02(-0.39%)
May 19, 2005 3.927 4.005 3.888 3.974 830,104 +0.04(+0.99%)
May 18, 2005 3.606 3.998 3.606 3.935 1,062,237 +0.04(+1.00%)
May 17, 2005 3.888 3.951 3.872 3.896 838,668 +0.02(+0.61%)
May 16, 2005 3.825 3.904 3.802 3.872 1,690,631 -0.02(-0.60%)
May 13, 2005 4.068 4.068 3.841 3.896 1,892,980 -0.20(-4.78%)
May 12, 2005 4.146 4.146 4.013 4.091 1,136,887 -0.08(-1.88%)
May 11, 2005 4.224 4.224 4.107 4.170 1,276,474 -0.10(-2.38%)
May 10, 2005 4.350 4.381 4.178 4.271 1,013,535 -0.02(-0.55%)
May 09, 2005 4.381 4.381 4.295 4.295 646,290 -0.05(-1.26%)
May 06, 2005 4.201 4.350 4.162 4.350 1,800,945 +0.10(+2.39%)
May 05, 2005 4.373 4.373 4.248 4.248 827,420 -0.10(-2.34%)
May 04, 2005 4.318 4.389 4.295 4.350 1,075,147 +0.09(+2.02%)
May 03, 2005 4.178 4.287 4.178 4.264 990,015 +0.01(+0.18%)
May 02, 2005 4.185 4.256 4.138 4.256 1,040,890 +0.07(+1.68%)
Apr 29, 2005 4.146 4.256 4.123 4.185 994,872 +0.12(+2.88%)
Apr 28, 2005 4.045 4.146 4.013 4.068 1,404,556 +0.02(+0.39%)
Apr 27, 2005 4.154 4.162 3.974 4.052 2,273,008 -0.13(-3.00%)
Apr 26, 2005 4.295 4.295 4.170 4.178 744,716 -0.09(-2.20%)
Apr 25, 2005 4.232 4.279 4.185 4.271 1,105,186 +0.04(+0.92%)
Apr 22, 2005 4.350 4.357 4.232 4.232 718,128 -0.07(-1.64%)
Apr 21, 2005 4.350 4.381 4.264 4.303 706,496 -0.02(-0.54%)
Apr 20, 2005 4.389 4.444 4.264 4.326 1,074,380 -0.05(-1.25%)
Apr 19, 2005 4.224 4.381 4.185 4.381 1,654,456 +0.18(+4.28%)
Apr 18, 2005 4.146 4.264 4.146 4.201 1,813,856 +0.05(+1.32%)
Apr 15, 2005 4.271 4.334 4.131 4.146 1,386,788 -0.12(-2.75%)
Apr 14, 2005 4.318 4.389 4.264 4.264 1,580,572 -0.17(-3.88%)
Apr 13, 2005 4.584 4.623 4.412 4.436 1,066,071 -0.14(-3.08%)
Apr 12, 2005 4.600 4.616 4.451 4.577 1,210,260 -0.02(-0.51%)
Apr 11, 2005 4.749 4.780 4.569 4.600 1,068,244 -0.11(-2.33%)
Apr 08, 2005 4.741 4.835 4.694 4.710 1,000,113 -0.06(-1.31%)
Apr 07, 2005 4.725 4.850 4.710 4.772 1,310,731 +0.08(+1.67%)
Apr 06, 2005 4.655 4.725 4.631 4.694 866,151 +0.04(+0.84%)
Apr 05, 2005 4.647 4.725 4.623 4.655 684,126 +0.02(+0.34%)
Apr 04, 2005 4.741 4.741 4.623 4.639 877,144 -0.15(-3.10%)
Apr 01, 2005 4.694 4.827 4.686 4.788 1,190,446 +0.09(+2.00%)
Mar 31, 2005 4.710 4.764 4.686 4.694 1,154,016 +0.05(+1.01%)
Mar 30, 2005 4.686 4.702 4.616 4.647 1,520,111 +0.00(+0.00%)
Mar 29, 2005 4.686 4.780 4.592 4.647 1,131,263 -0.02(-0.34%)
Mar 28, 2005 4.717 4.756 4.661 4.663 1,217,673 -0.09(-1.81%)
Mar 24, 2005 4.811 4.882 4.702 4.749 1,448,017 -0.04(-0.82%)
Mar 23, 2005 4.874 4.905 4.780 4.788 1,490,711 -0.12(-2.39%)
Mar 22, 2005 5.085 5.140 4.897 4.905 1,745,596 -0.14(-2.79%)
Mar 21, 2005 5.062 5.085 4.929 5.046 1,377,712 -0.13(-2.57%)
Mar 18, 2005 5.163 5.241 5.155 5.179 730,911 -0.06(-1.19%)
Mar 17, 2005 5.124 5.249 5.093 5.241 1,104,036 -0.02(-0.30%)
Mar 16, 2005 5.320 5.351 5.249 5.257 1,758,762 +0.02(+0.45%)
Mar 15, 2005 5.359 5.359 5.210 5.234 1,648,832 -0.10(-1.91%)
Mar 14, 2005 5.359 5.367 5.281 5.335 1,556,925 -0.08(-1.45%)
Mar 11, 2005 5.570 5.570 5.359 5.414 2,831,993 -0.16(-2.95%)
Mar 10, 2005 5.625 5.625 5.484 5.578 1,476,522 -0.06(-1.11%)
Mar 09, 2005 5.672 5.734 5.594 5.640 1,876,874 -0.03(-0.55%)
Mar 08, 2005 5.484 5.719 5.484 5.672 2,662,623 +0.30(+5.53%)
Mar 07, 2005 5.351 5.429 5.296 5.374 2,231,720 +0.01(+0.15%)
Mar 04, 2005 5.265 5.429 5.249 5.367 2,460,274 +0.16(+3.16%)
Mar 03, 2005 5.116 5.202 5.085 5.202 1,481,124 +0.02(+0.45%)
Mar 02, 2005 5.030 5.210 5.007 5.179 1,881,348 +0.16(+3.28%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.