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 (%)
Jul 31, 2013 4.331 4.438 4.208 4.282 15,144,358 -0.02(-0.57%)
Jul 30, 2013 4.388 4.413 4.233 4.307 10,735,105 -0.08(-1.87%)
Jul 29, 2013 4.438 4.495 4.388 4.388 7,251,886 -0.09(-2.01%)
Jul 26, 2013 4.348 4.487 4.298 4.479 8,708,333 +0.08(+1.86%)
Jul 25, 2013 4.356 4.508 4.348 4.397 14,364,944 +0.01(+0.19%)
Jul 24, 2013 4.593 4.610 4.298 4.388 14,715,473 -0.25(-5.47%)
Jul 23, 2013 4.528 4.667 4.470 4.642 17,227,360 +0.08(+1.80%)
Jul 22, 2013 4.454 4.601 4.356 4.560 18,964,130 +0.35(+8.37%)
Jul 19, 2013 4.069 4.241 4.020 4.208 9,124,203 +0.19(+4.68%)
Jul 18, 2013 4.086 4.143 3.987 4.020 6,727,254 -0.06(-1.41%)
Jul 17, 2013 4.233 4.372 4.053 4.077 10,138,640 -0.10(-2.35%)
Jul 16, 2013 3.955 4.184 3.922 4.176 12,738,414 +0.25(+6.47%)
Jul 15, 2013 3.963 4.020 3.922 3.922 7,326,643 -0.05(-1.24%)
Jul 12, 2013 4.028 4.045 3.930 3.971 6,264,377 -0.08(-2.02%)
Jul 11, 2013 4.020 4.053 3.930 4.053 11,802,187 +0.27(+7.14%)
Jul 10, 2013 3.774 3.881 3.725 3.783 15,151,684 +0.02(+0.65%)
Jul 09, 2013 3.873 3.774 3.725 3.758 13,736,835 -0.01(-0.22%)
Jul 08, 2013 3.930 3.946 3.758 3.766 10,129,107 -0.12(-3.16%)
Jul 05, 2013 3.987 4.004 3.791 3.889 14,025,331 -0.25(-6.13%)
Jul 03, 2013 4.053 4.151 4.028 4.143 7,051,016 +0.13(+3.27%)
Jul 02, 2013 4.143 4.192 3.963 4.012 13,030,151 -0.16(-3.92%)
Jul 01, 2013 4.266 4.331 4.094 4.176 10,955,501 +0.00(+0.00%)
Jun 28, 2013 3.742 4.217 3.717 4.176 25,574,228 +0.38(+9.91%)
Jun 27, 2013 3.815 3.881 3.717 3.799 14,530,784 +0.07(+1.75%)
Jun 26, 2013 3.824 3.848 3.709 3.733 20,717,644 -0.21(-5.39%)
Jun 25, 2013 3.979 4.045 3.930 3.946 9,999,281 -0.04(-1.03%)
Jun 24, 2013 4.053 4.094 3.955 3.987 23,997,584 -0.13(-3.18%)
Jun 21, 2013 4.126 4.208 3.979 4.118 19,274,294 -0.02(-0.40%)
Jun 20, 2013 4.176 4.315 4.053 4.135 49,119,960 -0.38(-8.35%)
Jun 19, 2013 4.724 4.765 4.503 4.511 13,350,014 -0.21(-4.51%)
Jun 18, 2013 4.765 4.831 4.659 4.724 9,007,298 -0.08(-1.70%)
Jun 17, 2013 4.781 4.941 4.757 4.806 8,692,759 +0.04(+0.86%)
Jun 14, 2013 4.945 4.962 4.757 4.765 8,757,595 -0.16(-3.16%)
Jun 13, 2013 4.724 4.937 4.708 4.921 10,934,085 +0.11(+2.21%)
Jun 12, 2013 4.757 4.953 4.724 4.814 12,571,983 -0.05(-1.01%)
Jun 11, 2013 4.814 5.003 4.765 4.863 18,233,456 -0.31(-6.01%)
Jun 10, 2013 5.093 5.273 5.035 5.174 8,673,344 +0.04(+0.80%)
Jun 07, 2013 5.256 5.310 5.052 5.134 12,051,479 -0.25(-4.71%)
Jun 06, 2013 5.322 5.428 5.265 5.387 13,705,335 +0.06(+1.08%)
Jun 05, 2013 5.314 5.441 5.256 5.330 10,697,725 +0.06(+1.09%)
Jun 04, 2013 5.305 5.338 5.199 5.273 8,923,385 -0.12(-2.28%)
Jun 03, 2013 5.314 5.445 5.281 5.396 19,131,458 +0.15(+2.81%)
May 31, 2013 5.142 5.256 5.043 5.248 15,843,303 +0.03(+0.63%)
May 30, 2013 4.904 5.240 4.888 5.215 20,620,534 +0.42(+8.70%)
May 29, 2013 4.659 4.798 4.626 4.798 10,356,572 +0.17(+3.72%)
May 28, 2013 4.773 4.773 4.552 4.626 11,915,269 -0.12(-2.59%)
May 24, 2013 4.757 4.831 4.700 4.749 11,432,992 -0.04(-0.85%)
May 23, 2013 4.794 4.896 4.765 4.790 15,463,605 +0.14(+2.99%)
May 22, 2013 4.560 4.896 4.552 4.650 21,375,560 +0.16(+3.65%)
May 21, 2013 4.454 4.601 4.372 4.487 15,757,601 -0.16(-3.35%)
May 20, 2013 4.323 4.700 4.298 4.642 16,879,596 +0.34(+7.79%)
May 17, 2013 4.348 4.413 4.298 4.307 23,348,964 -0.13(-2.95%)
May 16, 2013 4.257 4.474 4.241 4.438 21,052,128 +0.11(+2.65%)
May 15, 2013 4.315 4.388 4.298 4.323 25,649,672 -0.04(-0.94%)
May 13, 2013 4.446 4.454 4.356 4.364 7,662,228 -0.12(-2.74%)
May 10, 2013 4.446 4.511 4.372 4.487 15,671,015 -0.09(-1.97%)
May 09, 2013 4.552 4.831 4.491 4.577 17,361,986 -0.01(-0.18%)
May 08, 2013 4.454 4.691 4.425 4.585 23,484,118 +0.26(+6.06%)
May 07, 2013 4.307 4.368 4.274 4.323 19,106,566 -0.03(-0.75%)
May 06, 2013 4.405 4.405 4.348 4.356 8,861,741 -0.02(-0.56%)
May 03, 2013 4.388 4.413 4.339 4.380 14,267,659 +0.00(+0.00%)
May 02, 2013 4.438 4.487 4.364 4.380 14,979,891 -0.02(-0.37%)
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.