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 )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2017 3.278 3.278 3.220 3.245 9,515,387 -0.04(-1.25%)
Oct 30, 2017 3.261 3.327 3.228 3.286 6,180,740 +0.04(+1.27%)
Oct 27, 2017 3.163 3.269 3.138 3.245 13,924,063 +0.07(+2.07%)
Oct 26, 2017 3.237 3.261 3.163 3.179 10,975,999 -0.06(-1.78%)
Oct 25, 2017 3.286 3.294 3.220 3.237 13,736,158 -0.07(-2.23%)
Oct 24, 2017 3.352 3.368 3.302 3.310 9,296,450 -0.07(-2.18%)
Oct 23, 2017 3.393 3.409 3.335 3.384 9,230,842 -0.03(-0.96%)
Oct 20, 2017 3.483 3.528 3.401 3.417 11,462,609 -0.11(-3.26%)
Oct 19, 2017 3.516 3.577 3.516 3.532 5,656,314 +0.04(+1.18%)
Oct 18, 2017 3.491 3.524 3.483 3.491 4,699,152 -0.03(-0.93%)
Oct 17, 2017 3.491 3.532 3.458 3.524 7,638,126 +0.01(+0.23%)
Oct 16, 2017 3.647 3.660 3.503 3.516 7,630,258 -0.12(-3.39%)
Oct 13, 2017 3.705 3.713 3.627 3.639 6,046,435 -0.02(-0.45%)
Oct 12, 2017 3.614 3.701 3.582 3.655 9,068,735 +0.05(+1.37%)
Oct 11, 2017 3.565 3.606 3.524 3.606 9,131,552 +0.07(+2.09%)
Oct 10, 2017 3.557 3.573 3.516 3.532 11,524,418 +0.01(+0.23%)
Oct 09, 2017 3.475 3.565 3.475 3.524 8,316,365 +0.01(+0.23%)
Oct 06, 2017 3.475 3.540 3.442 3.516 10,430,314 +0.03(+0.94%)
Oct 05, 2017 3.532 3.540 3.475 3.483 5,688,153 -0.07(-1.85%)
Oct 04, 2017 3.532 3.573 3.516 3.549 5,256,287 +0.03(+0.93%)
Oct 03, 2017 3.467 3.540 3.450 3.516 7,620,587 +0.07(+2.15%)
Oct 02, 2017 3.475 3.524 3.434 3.442 10,189,474 -0.04(-1.18%)
Sep 29, 2017 3.508 3.536 3.487 3.483 5,141,236 -0.02(-0.70%)
Sep 28, 2017 3.450 3.532 3.442 3.508 6,319,971 +0.06(+1.67%)
Sep 27, 2017 3.417 3.499 3.376 3.450 9,855,681 -0.07(-1.87%)
Sep 26, 2017 3.524 3.565 3.499 3.516 13,123,819 -0.07(-1.83%)
Sep 25, 2017 3.467 3.590 3.450 3.582 10,947,072 +0.09(+2.59%)
Sep 22, 2017 3.532 3.540 3.442 3.491 7,275,080 +0.02(+0.47%)
Sep 21, 2017 3.508 3.516 3.434 3.475 19,263,862 -0.08(-2.31%)
Sep 20, 2017 3.738 3.779 3.549 3.557 15,905,521 -0.16(-4.20%)
Sep 19, 2017 3.738 3.762 3.697 3.713 7,202,351 -0.01(-0.22%)
Sep 18, 2017 3.853 3.918 3.680 3.721 18,142,806 -0.24(-6.02%)
Sep 15, 2017 3.935 3.976 3.885 3.959 14,516,930 +0.02(+0.42%)
Sep 14, 2017 3.861 3.968 3.812 3.943 10,851,800 +0.08(+2.13%)
Sep 13, 2017 3.861 3.902 3.820 3.861 13,115,166 -0.02(-0.42%)
Sep 12, 2017 3.812 3.894 3.780 3.877 8,773,060 +0.04(+1.07%)
Sep 11, 2017 3.861 3.918 3.787 3.836 12,988,211 -0.13(-3.31%)
Sep 08, 2017 4.017 4.025 3.914 3.968 14,302,347 -0.05(-1.23%)
Sep 07, 2017 3.885 4.033 3.885 4.017 17,876,010 +0.17(+4.49%)
Sep 06, 2017 3.844 3.885 3.750 3.844 14,989,290 -0.01(-0.21%)
Sep 05, 2017 3.738 3.877 3.729 3.853 13,523,102 +0.16(+4.45%)
Sep 01, 2017 3.820 3.828 3.672 3.688 15,594,838 -0.06(-1.54%)
Aug 31, 2017 3.614 3.754 3.590 3.746 16,362,349 +0.16(+4.35%)
Aug 30, 2017 3.614 3.660 3.573 3.590 16,350,924 -0.03(-0.91%)
Aug 29, 2017 3.697 3.721 3.565 3.623 29,252,090 +0.01(+0.23%)
Aug 28, 2017 3.532 3.614 3.491 3.614 14,516,951 +0.12(+3.53%)
Aug 25, 2017 3.499 3.528 3.438 3.491 8,463,491 +0.01(+0.24%)
Aug 24, 2017 3.458 3.503 3.450 3.483 6,754,050 +0.00(+0.00%)
Aug 23, 2017 3.450 3.483 3.420 3.483 8,390,120 +0.05(+1.44%)
Aug 22, 2017 3.491 3.516 3.425 3.434 10,315,176 -0.08(-2.34%)
Aug 21, 2017 3.499 3.557 3.495 3.516 9,677,874 +0.02(+0.71%)
Aug 18, 2017 3.639 3.697 3.467 3.491 17,424,666 -0.10(-2.75%)
Aug 17, 2017 3.614 3.636 3.557 3.590 9,148,826 -0.01(-0.23%)
Aug 16, 2017 3.434 3.639 3.434 3.598 18,112,870 +0.17(+5.04%)
Aug 15, 2017 3.368 3.458 3.360 3.425 8,463,671 +0.00(+0.00%)
Aug 14, 2017 3.384 3.458 3.368 3.425 11,090,796 -0.01(-0.24%)
Aug 11, 2017 3.499 3.540 3.413 3.434 20,216,634 -0.06(-1.65%)
Aug 10, 2017 3.508 3.524 3.467 3.491 10,169,751 +0.05(+1.43%)
Aug 09, 2017 3.475 3.540 3.417 3.442 19,054,936 +0.05(+1.45%)
Aug 08, 2017 3.434 3.467 3.360 3.393 14,851,553 +0.00(+0.00%)
Aug 07, 2017 3.409 3.475 3.376 3.393 10,358,076 -0.04(-1.20%)
Aug 04, 2017 3.516 3.536 3.368 3.434 19,780,892 -0.11(-3.24%)
Aug 03, 2017 3.508 3.655 3.442 3.549 20,535,442 +0.16(+4.85%)
Aug 02, 2017 3.360 3.475 3.343 3.384 18,804,488 +0.00(+0.00%)
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.