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 )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 6.273 6.447 6.009 6.027 18,017,014 -0.36(-5.57%)
Apr 29, 2020 6.191 6.401 6.018 6.383 21,271,764 +0.09(+1.45%)
Apr 28, 2020 6.273 6.365 6.073 6.292 20,008,422 -0.05(-0.86%)
Apr 27, 2020 6.474 6.511 6.173 6.346 17,788,270 -0.12(-1.83%)
Apr 24, 2020 6.474 6.474 6.110 6.465 21,661,344 +0.20(+3.20%)
Apr 23, 2020 6.255 6.611 6.191 6.264 31,614,358 +0.16(+2.54%)
Apr 22, 2020 5.890 6.164 5.890 6.109 24,907,462 +0.46(+8.06%)
Apr 21, 2020 5.425 5.799 5.389 5.653 19,912,796 +0.03(+0.49%)
Apr 20, 2020 5.553 5.745 5.489 5.626 20,371,806 +0.10(+1.82%)
Apr 17, 2020 5.243 5.571 5.197 5.526 34,349,476 -0.07(-1.30%)
Apr 16, 2020 5.544 5.881 5.480 5.599 27,675,346 +0.15(+2.68%)
Apr 15, 2020 5.435 5.580 5.216 5.453 22,194,636 -0.15(-2.61%)
Apr 14, 2020 5.754 6.055 5.425 5.599 35,449,472 -0.22(-3.76%)
Apr 13, 2020 5.143 5.790 4.942 5.818 31,788,298 +0.69(+13.52%)
Apr 09, 2020 4.797 5.143 4.797 5.125 22,182,490 +0.48(+10.41%)
Apr 08, 2020 4.577 4.669 4.468 4.641 13,523,804 +0.07(+1.60%)
Apr 07, 2020 4.614 4.723 4.504 4.568 16,229,676 -0.07(-1.57%)
Apr 06, 2020 4.596 4.687 4.413 4.641 24,882,636 +0.21(+4.73%)
Apr 03, 2020 4.413 4.650 4.395 4.432 19,843,912 +0.02(+0.41%)
Apr 02, 2020 4.131 4.486 4.090 4.413 29,337,274 +0.38(+9.50%)
Apr 01, 2020 3.702 4.058 3.647 4.030 22,820,662 +0.40(+11.06%)
Mar 31, 2020 3.656 3.894 3.629 3.629 19,467,648 -0.09(-2.45%)
Mar 30, 2020 3.866 4.103 3.602 3.720 19,787,158 -0.13(-3.32%)
Mar 27, 2020 4.112 4.204 3.761 3.848 25,165,150 -0.39(-9.25%)
Mar 26, 2020 4.377 4.577 4.131 4.240 30,979,786 -0.01(-0.21%)
Mar 25, 2020 4.094 4.413 3.925 4.249 37,060,392 +0.10(+2.42%)
Mar 24, 2020 4.067 4.258 3.793 4.149 42,970,512 +0.55(+15.19%)
Mar 23, 2020 3.520 3.802 3.346 3.602 46,577,112 +0.31(+9.42%)
Mar 20, 2020 3.857 3.894 3.255 3.292 33,089,052 -0.30(-8.38%)
Mar 19, 2020 3.675 4.188 3.219 3.593 31,345,354 -0.11(-2.96%)
Mar 18, 2020 4.103 4.377 3.656 3.702 28,075,214 -0.64(-14.71%)
Mar 17, 2020 3.602 4.495 3.574 4.340 39,550,512 +0.69(+19.00%)
Mar 16, 2020 2.699 3.818 2.480 3.647 47,797,448 +0.48(+15.27%)
Mar 13, 2020 3.884 3.884 3.137 3.164 34,440,832 -0.55(-14.74%)
Mar 12, 2020 3.629 4.158 3.429 3.711 31,219,158 -0.67(-15.38%)
Mar 11, 2020 4.650 4.751 4.331 4.386 25,905,338 -0.36(-7.68%)
Mar 10, 2020 4.732 4.814 4.486 4.751 39,273,032 +0.03(+0.58%)
Mar 09, 2020 4.833 5.033 4.705 4.723 19,441,390 -0.36(-7.00%)
Mar 06, 2020 5.261 5.275 4.869 5.079 42,593,280 -0.15(-2.79%)
Mar 05, 2020 5.125 5.243 4.979 5.225 32,714,396 +0.18(+3.62%)
Mar 04, 2020 5.070 5.143 4.897 5.042 17,133,280 +0.02(+0.36%)
Mar 03, 2020 4.887 5.225 4.787 5.024 35,263,748 +0.20(+4.16%)
Mar 02, 2020 4.751 4.851 4.623 4.824 26,727,470 +0.25(+5.38%)
Feb 28, 2020 4.587 4.701 4.322 4.577 37,622,760 -0.29(-5.99%)
Feb 27, 2020 5.334 5.343 4.842 4.869 39,613,696 -0.38(-7.29%)
Feb 26, 2020 5.152 5.362 5.125 5.252 23,672,408 +0.05(+1.05%)
Feb 25, 2020 5.289 5.517 5.197 5.197 29,960,736 -0.22(-4.04%)
Feb 24, 2020 5.717 5.717 5.316 5.416 41,197,664 -0.02(-0.34%)
Feb 21, 2020 5.207 5.453 5.179 5.435 25,972,644 +0.34(+6.62%)
Feb 20, 2020 5.042 5.234 5.042 5.097 22,043,312 +0.02(+0.36%)
Feb 19, 2020 4.906 5.079 4.814 5.079 26,048,170 +0.23(+4.70%)
Feb 18, 2020 4.650 4.860 4.596 4.851 18,859,556 +0.25(+5.35%)
Feb 14, 2020 4.687 4.714 4.587 4.605 20,325,906 -0.08(-1.75%)
Feb 13, 2020 4.687 4.751 4.614 4.687 20,481,424 +0.13(+2.80%)
Feb 12, 2020 4.541 4.614 4.495 4.559 9,990,295 +0.01(+0.20%)
Feb 11, 2020 4.541 4.623 4.486 4.550 14,001,250 -0.01(-0.20%)
Feb 10, 2020 4.514 4.623 4.441 4.559 16,720,375 +0.06(+1.42%)
Feb 07, 2020 4.687 4.705 4.469 4.495 16,036,760 -0.15(-3.14%)
Feb 06, 2020 4.614 4.669 4.541 4.641 12,582,451 +0.09(+2.00%)
Feb 05, 2020 4.477 4.605 4.436 4.550 12,195,921 +0.06(+1.42%)
Feb 04, 2020 4.468 4.532 4.432 4.486 16,626,336 -0.08(-1.80%)
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.