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 )

8.000 +0.160 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 3.494 3.684 3.470 3.519 19,052,040 +0.02(+0.71%)
May 27, 2016 3.701 3.494 3.494 3.494 21,400,686 -0.23(-6.21%)
May 26, 2016 3.808 3.858 3.701 3.726 12,734,721 +0.08(+2.27%)
May 25, 2016 3.561 3.693 3.486 3.643 12,940,111 +0.05(+1.38%)
May 24, 2016 3.784 3.924 3.585 3.594 27,729,190 -0.45(-11.04%)
May 23, 2016 3.965 4.147 3.916 4.040 10,518,239 -0.07(-1.61%)
May 20, 2016 4.089 4.139 3.974 4.106 14,671,651 +0.03(+0.81%)
May 19, 2016 3.866 4.114 3.792 4.073 27,695,590 +0.02(+0.41%)
May 18, 2016 4.296 4.444 4.023 4.056 21,238,678 -0.34(-7.71%)
May 17, 2016 4.354 4.519 4.271 4.395 13,600,766 +0.04(+0.95%)
May 16, 2016 4.403 4.469 4.279 4.354 15,337,613 +0.07(+1.74%)
May 13, 2016 4.246 4.395 4.205 4.279 19,946,854 +0.07(+1.77%)
May 12, 2016 4.362 4.399 4.139 4.205 17,969,722 -0.13(-3.05%)
May 11, 2016 4.783 4.791 4.073 4.337 35,797,768 -0.22(-4.89%)
May 10, 2016 4.287 4.610 4.205 4.560 21,528,166 +0.26(+6.15%)
May 09, 2016 4.370 4.461 4.287 4.296 20,909,736 -0.32(-6.98%)
May 06, 2016 4.486 4.767 4.453 4.618 28,107,594 +0.25(+5.67%)
May 05, 2016 4.321 4.469 4.280 4.370 20,915,972 +0.18(+4.34%)
May 04, 2016 4.362 4.511 4.155 4.188 23,861,744 -0.28(-6.28%)
May 03, 2016 4.593 4.705 4.420 4.469 27,416,774 -0.19(-4.08%)
May 02, 2016 4.783 4.808 4.581 4.659 25,320,872 -0.05(-1.05%)
Apr 29, 2016 4.387 4.709 4.378 4.709 29,563,476 +0.44(+10.25%)
Apr 28, 2016 3.957 4.279 3.932 4.271 24,527,184 +0.39(+10.00%)
Apr 27, 2016 3.907 3.928 3.800 3.883 17,932,614 +0.02(+0.43%)
Apr 26, 2016 3.866 3.916 3.775 3.866 12,637,469 +0.04(+1.08%)
Apr 25, 2016 3.833 3.883 3.734 3.825 12,630,096 -0.01(-0.22%)
Apr 22, 2016 3.850 3.932 3.784 3.833 16,723,314 -0.04(-1.07%)
Apr 21, 2016 3.858 3.932 3.767 3.874 23,299,992 +0.15(+3.99%)
Apr 20, 2016 3.841 3.949 3.701 3.726 27,768,608 -0.06(-1.53%)
Apr 19, 2016 3.668 3.808 3.651 3.784 16,184,768 +0.21(+6.02%)
Apr 18, 2016 3.602 3.614 3.511 3.569 11,223,076 +0.06(+1.65%)
Apr 15, 2016 3.453 3.548 3.387 3.511 10,708,387 +0.10(+2.91%)
Apr 14, 2016 3.544 3.602 3.288 3.412 23,863,924 -0.17(-4.62%)
Apr 13, 2016 3.503 3.709 3.478 3.577 26,533,022 -0.11(-2.91%)
Apr 12, 2016 3.511 3.693 3.428 3.684 26,134,860 +0.20(+5.69%)
Apr 11, 2016 3.362 3.511 3.337 3.486 20,370,074 +0.26(+7.93%)
Apr 08, 2016 3.156 3.271 3.147 3.230 21,032,258 +0.10(+3.17%)
Apr 07, 2016 3.032 3.180 3.024 3.131 27,177,720 +0.17(+5.87%)
Apr 06, 2016 2.883 2.957 2.850 2.957 18,310,230 +0.04(+1.42%)
Apr 05, 2016 2.875 2.933 2.796 2.916 17,112,920 +0.10(+3.52%)
Apr 04, 2016 2.850 2.867 2.734 2.817 15,593,379 -0.06(-2.01%)
Apr 01, 2016 2.693 2.883 2.652 2.875 17,102,564 +0.07(+2.35%)
Mar 31, 2016 2.900 2.957 2.809 2.809 22,000,242 -0.03(-1.16%)
Mar 30, 2016 2.784 2.850 2.685 2.842 29,774,920 +0.07(+2.38%)
Mar 29, 2016 2.495 2.792 2.495 2.776 23,314,198 +0.28(+11.26%)
Mar 28, 2016 2.495 2.528 2.420 2.495 7,232,849 +0.00(+0.00%)
Mar 24, 2016 2.445 2.495 2.495 2.495 15,870,392 +0.07(+2.72%)
Mar 23, 2016 2.528 2.544 2.387 2.429 20,962,964 -0.19(-7.26%)
Mar 22, 2016 2.644 2.693 2.594 2.619 16,981,128 +0.01(+0.32%)
Mar 21, 2016 2.544 2.656 2.532 2.610 12,190,477 +0.02(+0.64%)
Mar 18, 2016 2.594 2.669 2.557 2.594 25,894,652 +0.02(+0.64%)
Mar 17, 2016 2.668 2.718 2.561 2.577 21,777,718 -0.02(-0.95%)
Mar 16, 2016 2.387 2.610 2.330 2.602 19,846,842 +0.17(+6.78%)
Mar 15, 2016 2.346 2.462 2.305 2.437 13,407,985 +0.05(+2.08%)
Mar 14, 2016 2.454 2.528 2.371 2.387 13,196,752 -0.05(-2.03%)
Mar 11, 2016 2.487 2.569 2.420 2.437 13,744,811 -0.06(-2.32%)
Mar 10, 2016 2.387 2.528 2.371 2.495 18,360,702 +0.13(+5.59%)
Mar 09, 2016 2.313 2.429 2.214 2.363 27,771,190 +0.00(+0.00%)
Mar 08, 2016 2.520 2.565 2.297 2.363 22,410,278 -0.13(-5.30%)
Mar 07, 2016 2.544 2.586 2.454 2.495 26,148,794 +0.02(+1.00%)
Mar 04, 2016 2.536 2.644 2.437 2.470 41,213,792 -0.07(-2.61%)
Mar 03, 2016 2.396 2.619 2.396 2.536 35,468,048 +0.14(+5.86%)
Mar 02, 2016 2.371 2.429 2.346 2.396 16,652,701 +0.02(+0.69%)
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.