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 )

8.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2012 7.967 8.104 7.927 8.040 11,959,668 +0.28(+3.63%)
Oct 26, 2012 7.863 7.758 7.758 7.758 7,901,015 -0.09(-1.13%)
Oct 25, 2012 7.967 7.991 7.758 7.847 9,234,609 +0.07(+0.93%)
Oct 24, 2012 8.024 8.048 7.750 7.774 9,425,712 -0.18(-2.23%)
Oct 23, 2012 8.080 8.104 7.951 7.951 6,926,637 -0.18(-2.18%)
Oct 19, 2012 8.088 8.193 7.975 8.128 13,324,261 -0.02(-0.20%)
Oct 18, 2012 8.305 8.386 8.128 8.144 8,795,574 -0.25(-2.97%)
Oct 17, 2012 8.362 8.458 8.213 8.394 6,264,565 +0.07(+0.87%)
Oct 16, 2012 8.281 8.394 8.249 8.321 6,469,637 +0.10(+1.27%)
Oct 15, 2012 8.128 8.217 8.016 8.217 8,474,321 +0.02(+0.29%)
Oct 12, 2012 8.321 8.370 8.161 8.193 7,337,418 -0.13(-1.55%)
Oct 11, 2012 8.515 8.547 8.273 8.321 8,466,543 -0.09(-1.05%)
Oct 10, 2012 8.273 8.579 8.177 8.410 9,918,579 +0.02(+0.29%)
Oct 09, 2012 8.611 8.716 8.362 8.386 10,614,431 -0.24(-2.80%)
Oct 08, 2012 8.627 8.732 8.466 8.627 9,138,679 -0.10(-1.11%)
Oct 05, 2012 8.869 8.917 8.668 8.724 13,159,563 -0.19(-2.17%)
Oct 04, 2012 8.515 9.010 8.490 8.917 20,938,822 +0.52(+6.23%)
Oct 03, 2012 8.474 8.595 8.362 8.394 11,914,867 -0.08(-0.95%)
Oct 02, 2012 8.515 8.571 8.370 8.474 15,402,025 +0.13(+1.54%)
Oct 01, 2012 8.362 8.410 8.305 8.346 12,960,187 +0.13(+1.57%)
Sep 28, 2012 8.120 8.281 8.000 8.217 15,627,692 +0.06(+0.69%)
Sep 27, 2012 7.991 8.169 7.887 8.161 11,998,667 +0.29(+3.68%)
Sep 26, 2012 7.702 7.983 7.605 7.871 12,614,760 +0.06(+0.72%)
Sep 25, 2012 8.120 8.144 7.766 7.814 15,566,976 -0.19(-2.31%)
Sep 24, 2012 8.177 8.257 7.979 8.000 12,912,459 -0.31(-3.78%)
Sep 21, 2012 8.418 8.482 8.265 8.313 24,245,554 +0.04(+0.49%)
Sep 20, 2012 8.289 8.297 8.120 8.273 13,733,522 -0.07(-0.87%)
Sep 19, 2012 8.281 8.346 8.120 8.346 13,700,739 +0.19(+2.27%)
Sep 18, 2012 8.208 8.272 8.025 8.161 19,486,916 +0.02(+0.29%)
Sep 17, 2012 8.304 8.320 8.001 8.137 15,937,874 -0.06(-0.78%)
Sep 14, 2012 7.985 8.432 7.945 8.200 32,393,922 +0.30(+3.74%)
Sep 13, 2012 7.586 8.033 7.498 7.905 24,661,860 +0.27(+3.56%)
Sep 12, 2012 7.610 7.737 7.374 7.633 15,474,267 +0.08(+1.06%)
Sep 11, 2012 7.681 7.745 7.506 7.554 8,009,540 +0.02(+0.21%)
Sep 10, 2012 7.721 7.769 7.506 7.538 14,767,758 -0.18(-2.28%)
Sep 07, 2012 7.482 7.817 7.466 7.713 22,402,476 +0.42(+5.81%)
Sep 06, 2012 7.186 7.306 7.075 7.290 11,332,550 +0.23(+3.28%)
Sep 05, 2012 7.035 7.106 6.900 7.059 5,086,252 -0.02(-0.34%)
Sep 04, 2012 7.138 7.154 6.995 7.083 10,828,075 -0.02(-0.34%)
Aug 31, 2012 6.883 7.210 6.787 7.106 11,035,250 +0.31(+4.58%)
Aug 30, 2012 6.947 6.971 6.739 6.795 6,243,478 -0.10(-1.39%)
Aug 29, 2012 7.059 7.075 6.843 6.891 10,453,641 -0.17(-2.38%)
Aug 27, 2012 7.242 7.242 7.027 7.059 8,708,615 -0.15(-2.10%)
Aug 24, 2012 7.067 7.218 7.019 7.210 10,699,332 +0.15(+2.15%)
Aug 23, 2012 7.106 7.186 6.955 7.059 15,289,778 +0.06(+0.80%)
Aug 22, 2012 6.779 7.023 6.731 7.003 9,723,124 +0.22(+3.18%)
Aug 21, 2012 6.851 6.963 6.723 6.787 9,873,189 +0.08(+1.19%)
Aug 20, 2012 6.635 6.715 6.556 6.707 5,152,986 +0.07(+1.08%)
Aug 17, 2012 6.715 6.739 6.564 6.635 4,640,763 -0.05(-0.72%)
Aug 16, 2012 6.524 6.719 6.492 6.683 9,165,095 +0.19(+2.95%)
Aug 15, 2012 6.436 6.508 6.388 6.492 6,089,879 +0.09(+1.37%)
Aug 14, 2012 6.404 6.508 6.364 6.404 7,352,156 -0.02(-0.37%)
Aug 13, 2012 6.595 6.695 6.396 6.428 10,427,677 -0.15(-2.31%)
Aug 10, 2012 6.396 6.587 6.396 6.580 11,500,208 +0.14(+2.23%)
Aug 09, 2012 6.124 6.468 6.037 6.436 13,622,674 +0.18(+2.94%)
Aug 08, 2012 6.252 6.492 6.236 6.252 14,364,710 -0.01(-0.13%)
Aug 07, 2012 6.284 6.308 6.204 6.260 9,475,577 +0.07(+1.16%)
Aug 06, 2012 6.252 6.308 6.084 6.188 10,999,216 +0.02(+0.39%)
Aug 03, 2012 6.148 6.212 6.060 6.164 16,768,332 +0.20(+3.35%)
Aug 02, 2012 6.332 6.404 5.965 5.965 26,857,208 -0.38(-5.92%)
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.