Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 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 02, 2024 8.260 8.390 7.890 8.020 20,810,548 -0.22(-2.67%)
Jul 01, 2024 8.340 8.420 8.220 8.240 11,928,151 -0.08(-0.96%)
Jun 28, 2024 8.360 8.400 8.200 8.320 22,908,702 +0.00(+0.00%)
Jun 27, 2024 7.950 8.340 7.950 8.320 20,616,092 +0.45(+5.72%)
Jun 26, 2024 7.540 7.880 7.520 7.870 15,944,471 +0.25(+3.28%)
Jun 25, 2024 7.590 7.710 7.560 7.620 11,970,317 -0.02(-0.26%)
Jun 24, 2024 7.700 7.730 7.590 7.640 11,187,620 +0.02(+0.26%)
Jun 21, 2024 7.640 7.670 7.490 7.620 35,649,964 -0.07(-0.91%)
Jun 20, 2024 7.570 7.775 7.530 7.690 20,798,976 +0.18(+2.40%)
Jun 18, 2024 7.380 7.570 7.334 7.510 14,884,670 +0.12(+1.62%)
Jun 17, 2024 7.370 7.415 7.200 7.390 13,759,290 -0.02(-0.27%)
Jun 14, 2024 7.500 7.510 7.310 7.410 13,229,513 +0.03(+0.41%)
Jun 13, 2024 7.460 7.585 7.320 7.380 14,429,489 -0.10(-1.34%)
Jun 12, 2024 7.690 7.750 7.450 7.480 16,421,620 -0.02(-0.27%)
Jun 11, 2024 7.470 7.550 7.395 7.500 12,045,931 -0.03(-0.40%)
Jun 10, 2024 7.420 7.540 7.300 7.530 15,973,458 +0.13(+1.76%)
Jun 07, 2024 7.640 7.690 7.390 7.400 18,006,028 -0.59(-7.38%)
Jun 06, 2024 7.830 8.020 7.785 7.990 14,936,081 +0.11(+1.40%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
Jun 03, 2024 8.180 8.180 8.010 8.090 13,208,473 -0.04(-0.49%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.22(+2.80%)
May 29, 2024 7.968 8.087 7.879 7.899 11,247,306 -0.21(-2.57%)
May 28, 2024 8.097 8.201 8.039 8.107 15,830,690 +0.11(+1.36%)
May 24, 2024 7.879 8.028 7.879 7.998 12,050,241 +0.19(+2.41%)
May 23, 2024 7.830 7.968 7.740 7.810 22,479,938 -0.05(-0.63%)
May 22, 2024 7.998 8.018 7.790 7.859 26,336,520 -0.29(-3.53%)
May 21, 2024 8.008 8.157 7.968 8.147 15,905,034 +0.06(+0.74%)
May 20, 2024 7.949 8.097 7.849 8.087 12,434,780 +0.16(+2.00%)
May 17, 2024 7.869 7.949 7.825 7.929 12,149,830 +0.16(+2.04%)
May 16, 2024 7.770 7.849 7.681 7.770 11,151,464 -0.01(-0.13%)
May 15, 2024 7.800 7.849 7.643 7.780 10,659,909 +0.05(+0.64%)
May 14, 2024 7.572 7.730 7.532 7.730 13,209,438 +0.21(+2.77%)
May 13, 2024 7.493 7.617 7.453 7.522 13,392,820 +0.00(+0.00%)
May 10, 2024 7.552 7.631 7.473 7.522 20,537,412 +0.06(+0.80%)
May 09, 2024 7.116 7.493 7.101 7.463 18,801,472 +0.43(+6.06%)
May 08, 2024 6.739 7.136 6.720 7.037 27,396,420 +0.33(+4.87%)
May 07, 2024 6.650 6.720 6.611 6.710 11,184,165 +0.02(+0.30%)
May 06, 2024 6.690 6.754 6.634 6.690 12,250,739 +0.16(+2.43%)
May 03, 2024 6.551 6.576 6.422 6.531 11,778,968 +0.04(+0.61%)
May 02, 2024 6.383 6.571 6.383 6.492 12,258,644 +0.05(+0.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.