Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Biosciences (NQ: KIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 3.250 3.480 3.100 3.300 81,203 +0.05(+1.54%)
Jan 28, 2016 3.250 3.415 3.215 3.250 43,575 +0.00(+0.00%)
Jan 27, 2016 3.250 3.370 3.223 3.250 27,309 -0.03(-0.91%)
Jan 26, 2016 3.180 3.340 3.100 3.280 25,847 +0.13(+4.13%)
Jan 25, 2016 3.350 3.440 3.140 3.150 14,112 -0.25(-7.35%)
Jan 22, 2016 3.310 3.480 3.310 3.400 23,993 +0.11(+3.34%)
Jan 21, 2016 3.320 3.330 3.010 3.290 14,647 +0.11(+3.46%)
Jan 20, 2016 3.210 3.240 2.900 3.180 77,892 -0.06(-1.85%)
Jan 19, 2016 3.310 3.410 3.210 3.240 52,510 -0.05(-1.52%)
Jan 15, 2016 3.320 3.290 3.290 3.290 57,500 -0.07(-2.08%)
Jan 14, 2016 3.310 3.450 3.140 3.360 106,163 +0.07(+2.13%)
Jan 13, 2016 3.330 3.460 3.180 3.290 76,047 -0.04(-1.20%)
Jan 12, 2016 3.400 3.500 3.260 3.330 52,504 -0.05(-1.48%)
Jan 11, 2016 3.410 3.450 3.310 3.380 87,255 -0.07(-2.03%)
Jan 08, 2016 3.580 3.580 3.400 3.450 75,388 -0.14(-3.90%)
Jan 07, 2016 3.450 3.690 3.450 3.590 67,117 +0.10(+2.87%)
Jan 06, 2016 3.540 3.670 3.440 3.490 42,529 -0.09(-2.51%)
Jan 05, 2016 3.550 3.630 3.460 3.580 32,137 +0.07(+1.99%)
Jan 04, 2016 3.420 3.720 3.360 3.510 90,092 +0.11(+3.24%)
Dec 31, 2015 3.470 3.400 3.400 3.400 190,400 -0.05(-1.45%)
Dec 30, 2015 3.460 3.730 3.440 3.450 129,772 -0.11(-3.09%)
Dec 29, 2015 3.580 3.730 3.390 3.560 490,248 -0.01(-0.28%)
Dec 28, 2015 3.990 4.245 3.550 3.570 76,092 -0.42(-10.53%)
Dec 24, 2015 3.940 3.990 3.990 3.990 35,200 +0.23(+6.12%)
Dec 23, 2015 3.850 4.135 3.550 3.760 110,021 -0.05(-1.31%)
Dec 22, 2015 3.860 4.100 3.760 3.810 109,137 -0.14(-3.54%)
Dec 21, 2015 3.930 4.269 3.930 3.950 63,000 +0.04(+1.02%)
Dec 18, 2015 3.860 4.110 3.860 3.910 68,436 +0.07(+1.82%)
Dec 17, 2015 3.720 3.980 3.720 3.840 57,794 +0.12(+3.23%)
Dec 16, 2015 3.540 3.800 3.530 3.720 79,582 +0.18(+5.08%)
Dec 15, 2015 3.640 3.680 3.425 3.540 1,284,686 -0.06(-1.67%)
Dec 14, 2015 3.620 3.730 3.455 3.600 99,769 -0.03(-0.83%)
Dec 11, 2015 3.400 3.710 3.350 3.630 70,553 +0.23(+6.76%)
Dec 10, 2015 3.370 3.500 3.241 3.400 468,561 +0.05(+1.49%)
Dec 09, 2015 3.240 3.380 3.150 3.350 90,920 +0.10(+3.08%)
Dec 08, 2015 3.550 3.715 3.240 3.250 171,008 -0.41(-11.20%)
Dec 07, 2015 3.790 3.790 3.565 3.660 51,510 -0.13(-3.43%)
Dec 04, 2015 3.910 3.910 3.730 3.790 79,434 -0.05(-1.30%)
Dec 03, 2015 3.900 4.290 3.810 3.840 45,336 -0.09(-2.29%)
Dec 02, 2015 3.980 3.990 3.850 3.930 21,929 -0.03(-0.76%)
Dec 01, 2015 3.950 4.274 3.902 3.960 40,860 -0.03(-0.75%)
Nov 30, 2015 3.960 4.015 3.930 3.990 30,172 +0.05(+1.27%)
Nov 27, 2015 4.000 4.045 3.940 3.940 22,934 -0.05(-1.25%)
Nov 25, 2015 4.020 3.990 3.990 3.990 65,100 -0.03(-0.75%)
Nov 24, 2015 3.990 4.110 3.910 4.020 68,014 +0.02(+0.50%)
Nov 23, 2015 4.040 4.110 3.910 4.000 85,782 -0.07(-1.72%)
Nov 20, 2015 4.100 4.270 4.060 4.070 46,878 +0.01(+0.25%)
Nov 19, 2015 4.470 4.520 4.040 4.060 113,912 -0.24(-5.58%)
Nov 18, 2015 4.890 5.160 4.140 4.300 588,356 -0.59(-12.07%)
Nov 17, 2015 4.350 4.960 4.350 4.890 631,618 +0.16(+3.38%)
Nov 16, 2015 5.500 5.690 4.700 4.730 342,453 -0.74(-13.53%)
Nov 13, 2015 5.610 5.650 5.450 5.470 5,138 -0.11(-1.97%)
Nov 12, 2015 5.951 5.951 5.580 5.580 13,199 +0.07(+1.27%)
Nov 11, 2015 5.657 5.690 5.500 5.510 5,720 -0.16(-2.74%)
Nov 10, 2015 5.540 5.850 5.540 5.665 6,472 +0.13(+2.44%)
Nov 09, 2015 5.410 5.750 5.400 5.530 10,812 +0.18(+3.36%)
Nov 06, 2015 5.330 5.430 5.300 5.350 9,239 +0.02(+0.38%)
Nov 05, 2015 5.420 5.460 5.330 5.330 6,238 -0.11(-2.02%)
Nov 04, 2015 5.460 5.500 5.440 5.440 10,835 +0.03(+0.55%)
Nov 03, 2015 5.400 5.485 5.400 5.410 8,323 +0.05(+0.93%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.