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 (%)
Feb 29, 2016 3.840 3.860 3.790 3.820 6,947 -0.02(-0.52%)
Feb 26, 2016 3.900 3.935 3.810 3.840 13,117 -0.05(-1.29%)
Feb 25, 2016 3.940 4.000 3.850 3.890 6,751 -0.05(-1.27%)
Feb 24, 2016 3.798 4.030 3.798 3.940 12,934 -0.14(-3.43%)
Feb 23, 2016 4.010 4.110 4.000 4.080 115,344 +0.02(+0.49%)
Feb 22, 2016 3.905 4.080 3.905 4.060 19,982 +0.15(+3.84%)
Feb 19, 2016 3.730 3.970 3.600 3.910 18,992 +0.03(+0.77%)
Feb 18, 2016 3.850 4.080 3.830 3.880 10,430 -0.03(-0.77%)
Feb 17, 2016 3.600 3.970 3.600 3.910 350,253 +0.28(+7.71%)
Feb 16, 2016 3.510 3.775 3.500 3.630 12,105 +0.14(+4.01%)
Feb 12, 2016 3.300 3.490 3.490 3.490 17,500 +0.18(+5.44%)
Feb 11, 2016 3.115 3.360 3.115 3.310 20,714 +0.01(+0.30%)
Feb 10, 2016 3.310 3.340 3.135 3.300 12,902 +0.00(+0.00%)
Feb 09, 2016 3.320 3.410 3.135 3.300 42,994 -0.04(-1.20%)
Feb 08, 2016 3.380 3.390 3.195 3.340 30,207 -0.05(-1.47%)
Feb 05, 2016 3.400 3.430 2.900 3.390 65,375 -0.02(-0.59%)
Feb 04, 2016 3.350 3.480 3.350 3.410 52,433 +0.01(+0.29%)
Feb 03, 2016 3.400 3.450 3.110 3.400 27,148 +0.00(+0.00%)
Feb 02, 2016 3.350 3.460 3.340 3.400 21,900 -0.02(-0.58%)
Feb 01, 2016 3.290 3.470 3.220 3.420 28,174 +0.12(+3.64%)
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%)
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.