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 (%)
Aug 31, 2022 2.972 3.044 2.958 2.963 17,430,916 -0.02(-0.61%)
Aug 30, 2022 3.080 3.089 2.963 2.981 16,446,906 -0.08(-2.66%)
Aug 29, 2022 3.071 3.143 3.035 3.062 14,676,111 -0.03(-0.88%)
Aug 26, 2022 3.306 3.324 3.053 3.089 20,403,960 -0.23(-6.81%)
Aug 25, 2022 3.324 3.333 3.252 3.315 12,253,955 +0.03(+0.82%)
Aug 24, 2022 3.170 3.288 3.125 3.288 19,855,712 +0.10(+3.12%)
Aug 23, 2022 3.152 3.288 3.134 3.189 12,591,886 +0.05(+1.44%)
Aug 22, 2022 3.116 3.198 3.094 3.143 14,677,231 -0.04(-1.14%)
Aug 19, 2022 3.125 3.198 3.053 3.179 37,101,728 +0.03(+0.86%)
Aug 18, 2022 3.044 3.161 3.035 3.152 18,605,522 +0.09(+2.95%)
Aug 17, 2022 3.161 3.170 3.049 3.062 18,846,576 -0.07(-2.34%)
Aug 16, 2022 3.109 3.153 3.073 3.135 10,888,269 +0.01(+0.28%)
Aug 15, 2022 3.100 3.144 3.073 3.127 12,869,886 -0.06(-1.94%)
Aug 12, 2022 3.135 3.233 3.135 3.189 11,467,432 +0.07(+2.27%)
Aug 11, 2022 3.153 3.215 3.109 3.118 19,168,364 +0.01(+0.28%)
Aug 10, 2022 3.082 3.180 3.065 3.109 18,319,750 +0.05(+1.74%)
Aug 09, 2022 3.100 3.118 2.985 3.056 12,679,341 -0.02(-0.58%)
Aug 08, 2022 3.029 3.153 3.003 3.073 17,582,996 +0.11(+3.58%)
Aug 05, 2022 3.011 3.011 2.905 2.967 27,161,884 -0.12(-3.74%)
Aug 04, 2022 3.011 3.144 2.972 3.082 19,734,932 +0.12(+4.19%)
Aug 03, 2022 3.056 3.065 2.896 2.958 20,109,838 -0.08(-2.62%)
Aug 02, 2022 3.073 3.180 3.038 3.038 23,235,460 -0.02(-0.58%)
Aug 01, 2022 3.020 3.100 3.020 3.056 14,301,831 +0.04(+1.17%)
Jul 29, 2022 3.020 3.065 2.914 3.020 23,672,224 +0.04(+1.19%)
Jul 28, 2022 2.896 2.985 2.821 2.985 39,122,144 +0.12(+4.33%)
Jul 27, 2022 2.781 2.870 2.741 2.861 20,990,860 +0.11(+3.86%)
Jul 26, 2022 2.781 2.830 2.728 2.755 23,943,586 -0.02(-0.64%)
Jul 25, 2022 2.896 2.896 2.737 2.772 26,343,988 -0.11(-3.69%)
Jul 22, 2022 2.932 3.047 2.870 2.879 27,803,990 +0.00(+0.00%)
Jul 21, 2022 2.852 2.923 2.808 2.879 21,190,444 +0.03(+0.93%)
Jul 20, 2022 2.905 2.941 2.843 2.852 17,591,812 -0.05(-1.83%)
Jul 19, 2022 2.887 2.949 2.843 2.905 22,573,748 +0.06(+2.18%)
Jul 18, 2022 2.799 2.887 2.772 2.843 30,046,456 +0.11(+3.88%)
Jul 15, 2022 2.825 2.825 2.657 2.737 23,096,292 -0.04(-1.28%)
Jul 14, 2022 2.852 2.852 2.693 2.772 35,070,696 -0.19(-6.57%)
Jul 13, 2022 2.852 3.056 2.852 2.967 21,737,450 +0.08(+2.76%)
Jul 12, 2022 2.941 2.976 2.843 2.887 14,697,208 -0.06(-2.10%)
Jul 11, 2022 2.932 3.029 2.896 2.949 12,034,540 -0.02(-0.60%)
Jul 08, 2022 2.994 3.029 2.914 2.967 19,443,548 -0.04(-1.18%)
Jul 07, 2022 2.976 3.073 2.949 3.003 19,474,496 +0.04(+1.50%)
Jul 06, 2022 2.994 3.003 2.852 2.958 23,855,440 -0.01(-0.30%)
Jul 05, 2022 3.180 3.206 2.883 2.967 34,966,740 -0.31(-9.46%)
Jul 01, 2022 3.144 3.299 3.100 3.277 20,371,004 +0.11(+3.35%)
Jun 30, 2022 3.286 3.313 3.144 3.171 21,289,032 -0.15(-4.53%)
Jun 29, 2022 3.401 3.401 3.251 3.321 19,780,504 -0.05(-1.57%)
Jun 28, 2022 3.640 3.667 3.366 3.375 28,689,316 -0.26(-7.07%)
Jun 27, 2022 3.578 3.631 3.499 3.631 18,097,238 +0.09(+2.50%)
Jun 24, 2022 3.516 3.561 3.392 3.543 25,037,010 +0.03(+0.76%)
Jun 23, 2022 3.693 3.716 3.499 3.516 28,991,006 -0.19(-5.02%)
Jun 22, 2022 3.729 3.835 3.676 3.702 20,098,852 -0.02(-0.48%)
Jun 21, 2022 3.596 3.804 3.587 3.720 28,592,038 +0.09(+2.44%)
Jun 17, 2022 3.649 3.733 3.556 3.631 109,722,568 -0.04(-0.97%)
Jun 16, 2022 3.596 3.724 3.507 3.667 50,510,648 +0.01(+0.24%)
Jun 15, 2022 3.658 3.764 3.530 3.658 46,462,412 +0.04(+1.23%)
Jun 14, 2022 3.773 3.773 3.534 3.614 42,728,132 -0.14(-3.77%)
Jun 13, 2022 3.906 3.959 3.747 3.755 45,925,852 -0.26(-6.40%)
Jun 10, 2022 3.755 4.048 3.702 4.012 18,511,468 +0.19(+4.86%)
Jun 09, 2022 3.950 3.959 3.826 3.826 19,121,976 -0.16(-4.00%)
Jun 08, 2022 3.977 4.021 3.924 3.986 14,738,842 -0.01(-0.22%)
Jun 07, 2022 3.941 4.000 3.915 3.995 8,575,655 +0.03(+0.67%)
Jun 06, 2022 4.083 4.083 3.915 3.968 15,526,941 -0.06(-1.54%)
Jun 03, 2022 4.101 4.150 4.003 4.030 21,098,552 -0.12(-2.99%)
Jun 02, 2022 3.977 4.189 3.977 4.154 16,183,238 +0.23(+5.87%)
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.