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 )

6.450 -0.390 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 4.083 4.083 3.847 3.965 675,951 -0.28(-6.67%)
Apr 29, 2002 4.366 4.366 4.130 4.248 722,769 -0.12(-2.70%)
Apr 26, 2002 3.918 4.366 3.658 4.366 1,431,599 +0.45(+11.45%)
Apr 25, 2002 4.225 4.248 3.894 3.918 2,203,177 -0.05(-1.19%)
Apr 24, 2002 3.729 4.130 3.682 3.965 1,614,844 +0.33(+9.09%)
Apr 23, 2002 3.564 3.706 3.446 3.635 846,528 +0.07(+1.99%)
Apr 22, 2002 3.375 3.611 3.328 3.564 801,575 +0.26(+7.86%)
Apr 19, 2002 3.210 3.399 3.186 3.304 936,096 +0.02(+0.72%)
Apr 18, 2002 3.399 3.470 3.234 3.281 1,480,747 +0.07(+2.21%)
Apr 17, 2002 3.281 3.304 3.139 3.210 1,268,564 +0.12(+3.82%)
Apr 16, 2002 3.210 3.210 3.021 3.092 911,352 -0.12(-3.68%)
Apr 15, 2002 3.375 3.399 3.115 3.210 392,716 -0.21(-6.21%)
Apr 12, 2002 3.021 3.446 3.021 3.422 1,701,700 +0.45(+15.08%)
Apr 11, 2002 3.068 3.139 2.974 2.974 446,948 -0.07(-2.33%)
Apr 10, 2002 2.738 3.068 2.738 3.045 589,222 +0.26(+9.32%)
Apr 09, 2002 2.879 2.927 2.738 2.785 439,152 -0.17(-5.60%)
Apr 08, 2002 3.068 3.139 2.856 2.950 268,448 -0.12(-3.85%)
Apr 05, 2002 3.139 3.139 2.997 3.068 186,210 -0.07(-2.26%)
Apr 04, 2002 3.092 3.186 2.974 3.139 193,201 +0.07(+2.31%)
Apr 03, 2002 2.997 3.234 2.950 3.068 560,284 -0.02(-0.76%)
Apr 02, 2002 3.470 3.540 3.068 3.092 639,387 -0.31(-9.03%)
Apr 01, 2002 2.950 3.422 2.903 3.399 693,789 +0.40(+13.39%)
Mar 29, 2002 3.163 3.163 2.974 2.997 322,468 +0.00(+0.00%)
Mar 28, 2002 3.163 3.163 2.974 2.997 322,468 -0.14(-4.51%)
Mar 27, 2002 2.903 3.139 2.903 3.139 649,386 +0.31(+10.83%)
Mar 26, 2002 2.974 2.974 2.738 2.832 421,188 -0.14(-4.76%)
Mar 25, 2002 2.997 3.210 2.384 2.974 785,602 -0.02(-0.79%)
Mar 22, 2002 2.785 3.068 2.785 2.997 1,163,659 +0.26(+9.48%)
Mar 21, 2002 2.549 2.761 2.549 2.738 385,937 +0.14(+5.45%)
Mar 20, 2002 2.455 2.620 2.455 2.596 215,275 +0.07(+2.80%)
Mar 19, 2002 2.573 2.596 2.431 2.525 110,582 -0.05(-1.84%)
Mar 18, 2002 2.455 2.596 2.455 2.573 147,019 +0.09(+3.81%)
Mar 15, 2002 2.478 2.478 2.407 2.478 48,978 +0.07(+2.94%)
Mar 14, 2002 2.455 2.502 2.407 2.407 143,333 -0.05(-1.92%)
Mar 13, 2002 2.455 2.549 2.455 2.455 113,717 -0.05(-1.89%)
Mar 12, 2002 2.455 2.525 2.431 2.502 128,970 +0.09(+3.92%)
Mar 11, 2002 2.384 2.407 2.360 2.407 95,075 +0.07(+3.03%)
Mar 08, 2002 2.313 2.384 2.289 2.337 271,329 +0.00(+0.00%)
Mar 07, 2002 2.431 2.549 2.337 2.337 292,132 -0.21(-8.33%)
Mar 06, 2002 2.502 2.573 2.431 2.549 293,827 +0.05(+1.89%)
Mar 05, 2002 2.549 2.573 2.478 2.502 167,526 +0.00(+0.00%)
Mar 04, 2002 2.573 2.643 2.478 2.502 123,547 -0.07(-2.75%)
Mar 01, 2002 2.502 2.620 2.502 2.573 314,757 -0.02(-0.91%)
Feb 28, 2002 2.620 2.620 2.478 2.596 123,759 +0.02(+0.92%)
Feb 27, 2002 2.620 2.620 2.478 2.573 166,297 -0.02(-0.91%)
Feb 26, 2002 2.431 2.643 2.431 2.596 10,401,539 +0.12(+4.76%)
Feb 25, 2002 2.431 2.478 2.407 2.478 189,091 -0.02(-0.94%)
Feb 22, 2002 2.549 2.573 2.455 2.502 211,123 +0.05(+1.92%)
Feb 21, 2002 2.360 2.478 2.313 2.455 142,952 +0.12(+5.05%)
Feb 20, 2002 2.313 2.360 2.266 2.337 127,402 +0.02(+1.02%)
Feb 19, 2002 2.431 2.478 2.266 2.313 334,840 -0.14(-5.77%)
Feb 18, 2002 2.596 2.643 2.431 2.455 339,119 +0.00(+0.00%)
Feb 15, 2002 2.596 2.643 2.431 2.455 339,119 -0.07(-2.80%)
Feb 14, 2002 2.525 2.596 2.431 2.525 420,171 +0.07(+2.88%)
Feb 13, 2002 2.313 2.478 2.266 2.455 293,997 -0.02(-0.95%)
Feb 12, 2002 2.478 2.549 2.407 2.478 399,495 -0.02(-0.94%)
Feb 11, 2002 2.478 2.502 2.384 2.502 361,066 -0.12(-4.50%)
Feb 08, 2002 2.643 2.761 2.596 2.620 584,519 +0.00(+0.00%)
Feb 07, 2002 2.596 2.643 2.478 2.620 301,835 +0.07(+2.78%)
Feb 06, 2002 2.832 2.832 2.384 2.549 795,431 -0.21(-7.69%)
Feb 05, 2002 2.596 2.785 2.525 2.761 1,025,918 +0.24(+9.35%)
Feb 04, 2002 2.478 2.596 2.478 2.525 615,152 +0.07(+2.88%)
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.