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 (%)
Sep 28, 2012 8.136 8.297 8.015 8.232 15,598,385 +0.06(+0.69%)
Sep 27, 2012 8.007 8.184 7.902 8.176 11,976,166 +0.29(+3.68%)
Sep 26, 2012 7.716 7.998 7.619 7.886 12,591,104 +0.06(+0.72%)
Sep 25, 2012 8.136 8.160 7.781 7.829 15,537,783 -0.19(-2.31%)
Sep 24, 2012 8.192 8.273 7.994 8.015 12,888,245 -0.31(-3.78%)
Sep 21, 2012 8.434 8.498 8.281 8.329 24,200,086 +0.04(+0.49%)
Sep 20, 2012 8.305 8.313 8.136 8.289 13,707,767 -0.07(-0.87%)
Sep 19, 2012 8.297 8.361 8.136 8.361 13,675,046 +0.19(+2.27%)
Sep 18, 2012 8.224 8.288 8.040 8.176 19,450,370 +0.02(+0.29%)
Sep 17, 2012 8.320 8.336 8.016 8.152 15,907,983 -0.06(-0.78%)
Sep 14, 2012 8.000 8.448 7.960 8.216 32,333,166 +0.30(+3.74%)
Sep 13, 2012 7.600 8.048 7.512 7.920 24,615,606 +0.27(+3.56%)
Sep 12, 2012 7.624 7.752 7.388 7.648 15,445,245 +0.08(+1.06%)
Sep 11, 2012 7.696 7.760 7.520 7.568 7,994,518 +0.02(+0.21%)
Sep 10, 2012 7.736 7.784 7.520 7.552 14,740,061 -0.18(-2.28%)
Sep 07, 2012 7.496 7.832 7.480 7.728 22,360,460 +0.42(+5.81%)
Sep 06, 2012 7.200 7.320 7.088 7.304 11,311,296 +0.23(+3.28%)
Sep 05, 2012 7.048 7.120 6.913 7.072 5,076,713 -0.02(-0.34%)
Sep 04, 2012 7.152 7.168 7.008 7.096 10,807,767 -0.02(-0.34%)
Aug 31, 2012 6.896 7.224 6.800 7.120 11,014,554 +0.31(+4.58%)
Aug 30, 2012 6.960 6.984 6.752 6.808 6,231,768 -0.10(-1.39%)
Aug 29, 2012 7.072 7.088 6.856 6.904 10,434,035 -0.17(-2.38%)
Aug 27, 2012 7.256 7.256 7.040 7.072 8,692,282 -0.15(-2.10%)
Aug 24, 2012 7.080 7.232 7.032 7.224 10,679,266 +0.15(+2.15%)
Aug 23, 2012 7.120 7.200 6.968 7.072 15,261,102 +0.06(+0.80%)
Aug 22, 2012 6.792 7.036 6.744 7.016 9,704,888 +0.22(+3.18%)
Aug 21, 2012 6.864 6.976 6.736 6.800 9,854,672 +0.08(+1.19%)
Aug 20, 2012 6.648 6.728 6.568 6.720 5,143,322 +0.07(+1.08%)
Aug 17, 2012 6.728 6.752 6.576 6.648 4,632,060 -0.05(-0.72%)
Aug 16, 2012 6.536 6.732 6.504 6.696 9,147,906 +0.19(+2.95%)
Aug 15, 2012 6.448 6.520 6.400 6.504 6,078,457 +0.09(+1.37%)
Aug 14, 2012 6.416 6.520 6.376 6.416 7,338,367 -0.02(-0.37%)
Aug 13, 2012 6.608 6.708 6.408 6.440 10,408,120 -0.15(-2.31%)
Aug 10, 2012 6.408 6.600 6.408 6.592 11,478,640 +0.14(+2.23%)
Aug 09, 2012 6.136 6.480 6.048 6.448 13,597,125 +0.18(+2.94%)
Aug 08, 2012 6.264 6.504 6.248 6.264 14,337,769 -0.01(-0.13%)
Aug 07, 2012 6.296 6.320 6.216 6.272 9,457,805 +0.07(+1.16%)
Aug 06, 2012 6.264 6.320 6.096 6.200 10,978,587 +0.02(+0.39%)
Aug 03, 2012 6.160 6.224 6.072 6.176 16,736,883 +0.20(+3.35%)
Aug 02, 2012 6.344 6.416 5.976 5.976 26,806,836 -0.38(-5.92%)
Aug 01, 2012 6.648 6.704 6.128 6.352 28,520,202 -0.30(-4.45%)
Jul 31, 2012 6.800 6.880 6.640 6.648 8,213,789 -0.18(-2.58%)
Jul 30, 2012 6.800 6.848 6.712 6.824 8,059,323 +0.06(+0.83%)
Jul 27, 2012 6.816 6.888 6.680 6.768 10,165,411 +0.03(+0.48%)
Jul 26, 2012 6.560 6.792 6.460 6.736 10,729,604 +0.27(+4.21%)
Jul 25, 2012 6.376 6.568 6.253 6.464 13,506,067 +0.27(+4.39%)
Jul 24, 2012 6.352 6.392 6.152 6.192 9,407,143 -0.11(-1.78%)
Jul 23, 2012 6.264 6.360 6.136 6.304 8,604,356 -0.12(-1.87%)
Jul 20, 2012 6.400 6.516 6.360 6.424 6,789,867 +0.01(+0.12%)
Jul 19, 2012 6.400 6.544 6.376 6.416 8,487,313 +0.12(+1.91%)
Jul 18, 2012 6.328 6.408 6.280 6.296 8,833,713 -0.10(-1.63%)
Jul 17, 2012 6.672 6.680 6.336 6.400 13,438,903 -0.26(-3.96%)
Jul 16, 2012 6.728 6.768 6.544 6.664 9,182,644 -0.06(-0.95%)
Jul 13, 2012 6.336 6.832 6.304 6.728 14,960,067 +0.43(+6.86%)
Jul 12, 2012 6.064 6.392 6.040 6.296 10,844,500 +0.00(+0.00%)
Jul 11, 2012 6.288 6.360 6.176 6.296 7,471,007 -0.01(-0.13%)
Jul 10, 2012 6.664 6.712 6.248 6.304 7,556,088 -0.32(-4.83%)
Jul 09, 2012 6.632 6.680 6.496 6.624 8,361,825 +0.01(+0.12%)
Jul 06, 2012 6.840 6.888 6.584 6.616 10,022,372 -0.34(-4.83%)
Jul 05, 2012 7.032 7.056 6.912 6.952 9,050,684 -0.10(-1.47%)
Jul 03, 2012 6.784 7.080 6.776 7.056 7,409,805 +0.34(+5.13%)
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.