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 )

7.885 +0.085 (+1.09%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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, 2008 8.615 8.843 8.143 8.206 15,006,555 -0.67(-7.54%)
Oct 30, 2008 8.654 8.930 7.907 8.874 20,436,382 +0.72(+8.88%)
Oct 29, 2008 7.073 8.379 7.033 8.151 22,669,222 +1.47(+22.03%)
Oct 28, 2008 6.538 6.758 6.026 6.679 12,422,182 +0.65(+10.84%)
Oct 27, 2008 6.742 6.923 6.019 6.026 11,644,331 -0.90(-13.05%)
Oct 24, 2008 5.389 7.104 5.389 6.931 15,762,404 +0.68(+10.82%)
Oct 23, 2008 6.782 7.498 6.113 6.255 17,819,568 -0.89(-12.44%)
Oct 22, 2008 7.891 7.946 7.026 7.144 13,544,790 -1.05(-12.78%)
Oct 21, 2008 8.701 8.992 8.182 8.190 9,786,575 -1.19(-12.67%)
Oct 20, 2008 8.623 9.417 8.387 9.378 8,742,897 +0.92(+10.88%)
Oct 17, 2008 8.041 9.937 8.041 8.457 13,111,994 -0.27(-3.07%)
Oct 16, 2008 10.23 10.23 8.284 8.725 21,900,948 -1.38(-13.70%)
Oct 15, 2008 11.09 11.47 10.09 10.11 13,786,306 -1.14(-10.14%)
Oct 14, 2008 10.87 11.75 10.51 11.25 17,378,524 +0.90(+8.66%)
Oct 13, 2008 10.94 11.16 9.685 10.35 9,551,452 +0.05(+0.46%)
Oct 10, 2008 12.12 12.37 9.441 10.31 21,034,276 -2.10(-16.93%)
Oct 09, 2008 12.53 12.73 11.81 12.41 13,197,447 -0.34(-2.65%)
Oct 08, 2008 11.21 12.82 11.20 12.75 24,133,506 +2.03(+18.94%)
Oct 07, 2008 11.16 11.44 10.67 10.72 17,384,118 +0.09(+0.89%)
Oct 06, 2008 11.79 11.91 9.606 10.62 17,826,818 -0.54(-4.80%)
Oct 03, 2008 10.83 12.08 10.83 11.16 12,770,128 +0.05(+0.42%)
Oct 02, 2008 12.65 12.75 11.05 11.11 15,864,929 -2.21(-16.60%)
Oct 01, 2008 12.91 13.91 12.68 13.32 15,659,937 +0.64(+5.03%)
Sep 30, 2008 12.75 13.31 12.28 12.68 11,243,881 -0.22(-1.71%)
Sep 29, 2008 12.94 13.71 12.62 12.90 14,101,070 -0.16(-1.20%)
Sep 26, 2008 13.41 13.71 12.91 13.06 0 -0.02(-0.12%)
Sep 25, 2008 13.50 13.86 12.98 13.08 10,389,215 -0.58(-4.26%)
Sep 24, 2008 13.62 13.90 13.22 13.66 9,722,553 +0.34(+2.54%)
Sep 23, 2008 13.93 13.97 12.92 13.32 16,490,449 -0.54(-3.92%)
Sep 22, 2008 13.67 14.30 13.67 13.86 15,606,670 +0.85(+6.53%)
Sep 19, 2008 11.96 13.01 11.87 13.01 0 +0.92(+7.61%)
Sep 18, 2008 12.04 12.93 11.61 12.09 29,980,966 +0.61(+5.27%)
Sep 17, 2008 10.61 11.61 10.40 11.49 20,918,616 +0.99(+9.45%)
Sep 16, 2008 9.472 10.57 9.472 10.50 13,453,369 +0.27(+2.61%)
Sep 15, 2008 10.79 11.07 10.07 10.23 13,160,199 -0.61(-5.66%)
Sep 12, 2008 10.12 10.91 9.913 10.84 11,471,985 +1.15(+11.85%)
Sep 11, 2008 9.748 10.06 9.189 9.693 14,906,319 -0.21(-2.14%)
Sep 10, 2008 9.457 9.921 9.024 9.905 13,733,748 +0.54(+5.80%)
Sep 09, 2008 10.09 10.27 9.339 9.362 17,372,846 -1.22(-11.52%)
Sep 08, 2008 11.54 11.68 10.50 10.58 9,905,309 -0.58(-5.22%)
Sep 05, 2008 11.13 11.29 10.65 11.16 0 +0.27(+2.45%)
Sep 04, 2008 11.67 11.82 10.76 10.90 10,831,675 -0.68(-5.85%)
Sep 03, 2008 11.80 12.10 11.24 11.57 11,407,621 -0.22(-1.87%)
Sep 02, 2008 11.70 12.01 11.58 11.79 10,177,574 -1.15(-8.88%)
Aug 29, 2008 13.26 13.41 12.79 12.94 5,212,939 -0.33(-2.49%)
Aug 28, 2008 13.62 13.67 12.91 13.27 6,604,829 +0.13(+1.02%)
Aug 27, 2008 13.30 13.40 12.98 13.14 4,183,275 +0.20(+1.52%)
Aug 26, 2008 12.79 13.22 12.78 12.94 4,362,675 +0.05(+0.37%)
Aug 25, 2008 12.96 13.39 12.82 12.89 4,946,004 -0.17(-1.32%)
Aug 22, 2008 13.30 13.48 12.87 13.07 6,612,839 -0.48(-3.54%)
Aug 21, 2008 13.23 13.73 13.10 13.55 12,696,846 +1.16(+9.40%)
Aug 20, 2008 12.64 12.77 12.08 12.38 9,091,080 -0.01(-0.06%)
Aug 19, 2008 11.86 12.68 11.86 12.39 8,589,403 +0.27(+2.21%)
Aug 18, 2008 12.09 12.30 11.90 12.12 6,535,184 +0.37(+3.15%)
Aug 15, 2008 11.94 11.96 11.53 11.75 0 -0.49(-3.98%)
Aug 14, 2008 12.98 13.19 12.15 12.24 8,715,073 -0.74(-5.70%)
Aug 13, 2008 12.12 13.07 12.05 12.98 14,424,750 +0.95(+7.91%)
Aug 12, 2008 12.00 12.36 11.69 12.03 11,687,706 +0.19(+1.59%)
Aug 11, 2008 12.38 12.38 11.48 11.84 11,880,436 -0.54(-4.38%)
Aug 08, 2008 12.64 12.71 12.21 12.38 9,930,459 -0.65(-4.95%)
Aug 07, 2008 13.58 13.60 13.01 13.03 8,991,109 -0.40(-2.99%)
Aug 06, 2008 13.30 13.67 13.06 13.43 8,620,571 +0.37(+2.83%)
Aug 05, 2008 13.43 13.43 12.83 13.06 15,982,482 -0.76(-5.52%)
Aug 04, 2008 13.91 14.44 13.69 13.82 7,703,801 -0.27(-1.90%)
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.