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 )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 1.904 1.920 1.692 1.757 47,501,584 -0.28(-13.65%)
Oct 30, 2014 2.157 2.157 1.929 2.035 22,984,908 -0.14(-6.39%)
Oct 29, 2014 2.206 2.247 2.141 2.174 19,400,544 -0.07(-2.92%)
Oct 28, 2014 2.231 2.247 2.174 2.239 15,825,566 +0.04(+1.86%)
Oct 27, 2014 2.198 2.239 2.215 2.198 13,771,254 -0.02(-0.74%)
Oct 24, 2014 2.231 2.239 2.190 2.215 11,932,609 -0.01(-0.37%)
Oct 23, 2014 2.215 2.255 2.182 2.223 21,798,610 -0.05(-2.16%)
Oct 22, 2014 2.345 2.345 2.247 2.272 15,622,491 -0.10(-4.14%)
Oct 21, 2014 2.443 2.443 2.329 2.370 20,260,368 -0.04(-1.69%)
Oct 20, 2014 2.394 2.411 2.345 2.411 14,196,447 +0.02(+0.68%)
Oct 17, 2014 2.411 2.411 2.345 2.394 14,262,020 -0.01(-0.34%)
Oct 16, 2014 2.370 2.435 2.354 2.403 9,508,887 +0.01(+0.34%)
Oct 15, 2014 2.435 2.468 2.370 2.394 18,836,958 -0.02(-0.68%)
Oct 14, 2014 2.452 2.468 2.394 2.411 13,641,260 -0.02(-0.67%)
Oct 13, 2014 2.419 2.517 2.419 2.427 14,868,985 +0.05(+2.06%)
Oct 10, 2014 2.476 2.484 2.362 2.378 21,617,428 -0.11(-4.28%)
Oct 09, 2014 2.656 2.656 2.394 2.484 30,361,668 -0.16(-5.88%)
Oct 08, 2014 2.582 2.680 2.435 2.640 24,734,492 +0.09(+3.53%)
Oct 07, 2014 2.648 2.656 2.533 2.550 12,077,448 -0.09(-3.41%)
Oct 06, 2014 2.623 2.664 2.574 2.640 10,414,462 +0.02(+0.94%)
Oct 03, 2014 2.623 2.648 2.558 2.615 24,950,328 -0.10(-3.61%)
Oct 02, 2014 2.689 2.721 2.625 2.713 12,305,628 +0.05(+1.84%)
Oct 01, 2014 2.713 2.762 2.664 2.664 14,489,934 -0.03(-1.21%)
Sep 30, 2014 2.746 2.746 2.640 2.697 18,094,184 -0.06(-2.08%)
Sep 29, 2014 2.779 2.795 2.746 2.754 8,703,717 -0.02(-0.59%)
Sep 26, 2014 2.803 2.811 2.754 2.770 12,959,554 -0.05(-1.74%)
Sep 25, 2014 2.787 2.844 2.774 2.819 12,808,805 +0.00(+0.00%)
Sep 24, 2014 2.836 2.868 2.803 2.819 11,821,781 -0.03(-1.15%)
Sep 23, 2014 2.852 2.901 2.811 2.852 13,317,223 +0.05(+1.75%)
Sep 22, 2014 2.860 2.868 2.770 2.803 16,033,801 -0.09(-3.11%)
Sep 19, 2014 2.958 2.971 2.836 2.893 20,819,934 -0.08(-2.75%)
Sep 18, 2014 3.015 3.036 2.975 2.975 10,583,658 -0.04(-1.36%)
Sep 17, 2014 3.089 3.105 3.007 3.015 12,391,016 -0.07(-2.12%)
Sep 16, 2014 3.048 3.134 3.032 3.081 12,116,608 +0.02(+0.80%)
Sep 15, 2014 3.040 3.089 3.007 3.056 9,615,915 +0.03(+1.08%)
Sep 12, 2014 3.024 3.065 2.999 3.024 11,539,739 -0.02(-0.80%)
Sep 11, 2014 2.999 3.089 2.991 3.048 12,379,301 +0.03(+1.08%)
Sep 10, 2014 3.065 3.097 3.007 3.015 17,137,192 -0.05(-1.60%)
Sep 09, 2014 2.983 3.081 2.966 3.065 17,014,214 +0.08(+2.74%)
Sep 08, 2014 3.032 3.032 2.958 2.983 11,255,969 -0.07(-2.14%)
Sep 05, 2014 3.056 3.081 2.999 3.048 11,797,719 +0.00(+0.00%)
Sep 04, 2014 3.130 3.167 3.040 3.048 10,724,476 -0.07(-2.36%)
Sep 03, 2014 3.171 3.187 3.097 3.122 15,915,524 -0.03(-1.04%)
Sep 02, 2014 3.179 3.195 3.154 3.154 10,236,690 -0.07(-2.03%)
Aug 29, 2014 3.195 3.220 3.220 3.220 6,449,781 +0.03(+1.03%)
Aug 28, 2014 3.252 3.261 3.179 3.187 9,995,623 -0.03(-1.02%)
Aug 27, 2014 3.236 3.261 3.176 3.220 4,755,898 -0.02(-0.51%)
Aug 26, 2014 3.220 3.236 3.178 3.236 7,107,952 +0.07(+2.33%)
Aug 25, 2014 3.203 3.220 3.163 3.163 6,501,359 -0.07(-2.03%)
Aug 22, 2014 3.228 3.228 3.195 3.228 6,207,354 +0.00(+0.00%)
Aug 21, 2014 3.269 3.269 3.195 3.228 14,350,088 -0.09(-2.71%)
Aug 20, 2014 3.310 3.351 3.285 3.318 6,147,770 +0.02(+0.74%)
Aug 19, 2014 3.302 3.351 3.285 3.293 6,913,332 -0.02(-0.74%)
Aug 18, 2014 3.285 3.326 3.269 3.318 5,299,197 +0.03(+1.00%)
Aug 15, 2014 3.285 3.326 3.261 3.285 8,580,787 -0.04(-1.23%)
Aug 14, 2014 3.326 3.391 3.302 3.326 11,330,395 +0.00(+0.00%)
Aug 13, 2014 3.310 3.342 3.277 3.326 7,949,952 +0.04(+1.24%)
Aug 12, 2014 3.236 3.318 3.228 3.285 10,576,892 +0.07(+2.29%)
Aug 11, 2014 3.187 3.236 3.163 3.212 6,905,635 +0.04(+1.29%)
Aug 08, 2014 3.244 3.277 3.171 3.171 12,734,986 -0.07(-2.27%)
Aug 07, 2014 3.302 3.302 3.220 3.244 15,776,911 -0.06(-1.73%)
Aug 06, 2014 3.269 3.342 3.261 3.302 11,436,180 +0.10(+3.06%)
Aug 05, 2014 3.195 3.236 3.130 3.203 11,994,957 +0.02(+0.77%)
Aug 04, 2014 3.236 3.273 3.154 3.179 10,747,811 -0.07(-2.26%)
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.