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 (%)
Jul 30, 2021 5.524 5.643 5.506 5.592 11,188,984 +0.02(+0.31%)
Jul 29, 2021 5.464 5.694 5.447 5.575 26,780,488 +0.23(+4.31%)
Jul 28, 2021 5.234 5.353 5.208 5.345 15,231,481 +0.10(+1.95%)
Jul 27, 2021 5.259 5.268 5.183 5.242 14,758,071 -0.03(-0.49%)
Jul 26, 2021 5.217 5.353 5.208 5.268 11,620,436 +0.05(+0.98%)
Jul 23, 2021 5.217 5.268 5.157 5.217 21,156,782 +0.01(+0.16%)
Jul 22, 2021 5.251 5.276 5.097 5.208 18,052,844 -0.03(-0.65%)
Jul 21, 2021 5.165 5.289 5.114 5.242 13,704,151 +0.06(+1.15%)
Jul 20, 2021 5.251 5.319 5.140 5.183 15,536,457 -0.01(-0.16%)
Jul 19, 2021 5.225 5.259 5.097 5.191 18,204,188 -0.09(-1.77%)
Jul 16, 2021 5.464 5.489 5.268 5.285 14,741,168 -0.22(-4.02%)
Jul 15, 2021 5.455 5.506 5.383 5.506 12,019,661 +0.07(+1.25%)
Jul 14, 2021 5.455 5.566 5.404 5.438 13,201,581 +0.09(+1.59%)
Jul 13, 2021 5.285 5.489 5.285 5.353 17,543,884 +0.08(+1.45%)
Jul 12, 2021 5.362 5.370 5.268 5.276 17,819,634 -0.09(-1.75%)
Jul 09, 2021 5.310 5.430 5.310 5.370 25,856,112 +0.09(+1.61%)
Jul 08, 2021 5.532 5.600 5.251 5.285 32,455,204 -0.22(-4.02%)
Jul 07, 2021 5.583 5.583 5.430 5.506 12,488,546 -0.03(-0.46%)
Jul 06, 2021 5.592 5.634 5.464 5.532 15,615,249 +0.04(+0.78%)
Jul 02, 2021 5.506 5.583 5.451 5.489 12,654,002 +0.07(+1.26%)
Jul 01, 2021 5.506 5.511 5.379 5.421 7,455,104 +0.01(+0.16%)
Jun 30, 2021 5.345 5.472 5.332 5.413 11,623,659 +0.06(+1.11%)
Jun 29, 2021 5.293 5.430 5.242 5.353 13,291,292 -0.03(-0.63%)
Jun 28, 2021 5.447 5.485 5.327 5.387 14,391,483 -0.05(-0.94%)
Jun 25, 2021 5.600 5.609 5.396 5.438 16,229,293 -0.07(-1.24%)
Jun 24, 2021 5.498 5.575 5.472 5.506 17,806,570 +0.09(+1.57%)
Jun 23, 2021 5.541 5.570 5.421 5.421 21,588,306 +0.00(+0.00%)
Jun 22, 2021 5.387 5.434 5.200 5.421 40,040,668 -0.12(-2.15%)
Jun 21, 2021 5.566 5.609 5.455 5.541 18,111,398 +0.07(+1.25%)
Jun 18, 2021 5.745 5.745 5.472 5.472 25,641,798 -0.22(-3.89%)
Jun 17, 2021 5.830 5.873 5.626 5.694 35,437,148 -0.37(-6.05%)
Jun 16, 2021 6.461 6.470 6.043 6.061 34,252,836 -0.47(-7.18%)
Jun 15, 2021 6.598 6.640 6.491 6.529 7,697,607 -0.09(-1.29%)
Jun 14, 2021 6.555 6.649 6.504 6.615 8,167,401 -0.04(-0.64%)
Jun 11, 2021 6.725 6.802 6.649 6.657 9,081,038 -0.13(-1.88%)
Jun 10, 2021 6.632 6.794 6.589 6.785 11,123,116 +0.16(+2.45%)
Jun 09, 2021 6.691 6.742 6.623 6.623 6,628,044 -0.02(-0.26%)
Jun 08, 2021 6.794 6.802 6.632 6.640 11,600,826 -0.17(-2.50%)
Jun 07, 2021 6.768 6.832 6.717 6.811 7,957,758 +0.01(+0.13%)
Jun 04, 2021 6.819 6.849 6.759 6.802 7,795,718 +0.08(+1.14%)
Jun 03, 2021 6.794 6.802 6.674 6.725 11,638,144 -0.24(-3.43%)
Jun 02, 2021 6.896 7.015 6.870 6.964 7,912,657 +0.09(+1.32%)
Jun 01, 2021 6.916 6.958 6.806 6.873 12,401,161 +0.03(+0.37%)
May 28, 2021 6.713 6.857 6.654 6.848 11,461,939 +0.11(+1.63%)
May 27, 2021 6.823 6.848 6.721 6.738 16,789,260 -0.11(-1.60%)
May 26, 2021 6.890 6.933 6.818 6.848 11,660,603 +0.03(+0.37%)
May 25, 2021 6.780 6.848 6.696 6.823 12,356,669 +0.03(+0.37%)
May 24, 2021 6.789 6.840 6.738 6.797 9,099,203 +0.00(+0.00%)
May 21, 2021 6.916 6.916 6.730 6.797 19,836,676 -0.07(-0.99%)
May 20, 2021 6.831 6.899 6.751 6.865 15,834,499 +0.09(+1.37%)
May 19, 2021 6.873 7.038 6.704 6.772 22,456,418 -0.18(-2.55%)
May 18, 2021 7.026 7.026 6.844 6.950 18,090,790 -0.03(-0.48%)
May 17, 2021 6.603 7.051 6.586 6.983 29,527,846 +0.41(+6.17%)
May 14, 2021 6.442 6.586 6.408 6.578 16,330,344 +0.24(+3.73%)
May 13, 2021 6.163 6.366 6.121 6.341 16,236,981 +0.15(+2.46%)
May 12, 2021 6.349 6.417 6.129 6.189 26,251,832 -0.29(-4.44%)
May 11, 2021 6.383 6.527 6.349 6.476 16,102,856 -0.07(-1.03%)
May 10, 2021 6.637 6.730 6.518 6.544 21,496,656 +0.00(+0.00%)
May 07, 2021 6.527 6.620 6.476 6.544 16,377,590 +0.13(+1.98%)
May 06, 2021 6.206 6.518 6.206 6.417 19,179,120 +0.25(+3.97%)
May 05, 2021 6.163 6.172 6.079 6.172 9,223,848 +0.04(+0.69%)
May 04, 2021 6.206 6.341 6.053 6.129 14,683,373 -0.10(-1.63%)
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.