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 (%)
May 29, 2015 6.620 6.650 6.420 6.450 35,022 -0.18(-2.71%)
May 28, 2015 6.350 6.690 6.330 6.630 67,085 +0.30(+4.74%)
May 27, 2015 6.570 6.590 6.235 6.330 89,626 -0.17(-2.62%)
May 26, 2015 6.780 6.780 6.471 6.500 52,388 -0.30(-4.41%)
May 22, 2015 6.830 6.800 6.800 6.800 27,100 -0.01(-0.15%)
May 21, 2015 6.960 7.020 6.810 6.810 22,344 -0.19(-2.71%)
May 20, 2015 7.200 7.200 6.870 7.000 392,465 -0.14(-1.96%)
May 19, 2015 7.230 7.230 7.110 7.140 30,668 -0.09(-1.24%)
May 18, 2015 7.230 7.310 7.180 7.230 29,953 -0.06(-0.82%)
May 15, 2015 7.380 7.460 7.230 7.290 40,815 -0.10(-1.35%)
May 14, 2015 7.100 7.430 7.090 7.390 50,820 +0.31(+4.38%)
May 13, 2015 7.080 7.170 7.010 7.080 25,656 +0.01(+0.14%)
May 12, 2015 7.000 7.190 6.951 7.070 51,520 -0.02(-0.28%)
May 11, 2015 7.160 7.160 7.050 7.090 30,160 -0.01(-0.14%)
May 08, 2015 7.100 7.230 7.050 7.100 44,297 +0.10(+1.43%)
May 07, 2015 7.130 7.140 6.960 7.000 37,358 -0.10(-1.41%)
May 06, 2015 7.000 7.240 7.000 7.100 38,322 +0.10(+1.43%)
May 05, 2015 6.860 7.100 6.860 7.000 93,652 +0.10(+1.45%)
May 04, 2015 6.850 7.110 6.840 6.900 41,602 +0.05(+0.73%)
May 01, 2015 6.850 6.930 6.800 6.850 44,138 +0.03(+0.44%)
Apr 30, 2015 7.170 7.170 6.800 6.820 90,125 -0.31(-4.35%)
Apr 29, 2015 7.173 7.239 7.120 7.130 40,064 -0.10(-1.38%)
Apr 28, 2015 7.220 7.300 7.140 7.230 35,348 +0.01(+0.14%)
Apr 27, 2015 7.320 7.480 7.140 7.220 52,663 -0.11(-1.50%)
Apr 24, 2015 7.530 7.530 7.330 7.330 29,481 -0.19(-2.53%)
Apr 23, 2015 7.440 7.580 7.360 7.520 45,921 +0.07(+0.94%)
Apr 22, 2015 7.270 7.470 7.180 7.450 57,508 +0.25(+3.47%)
Apr 21, 2015 7.250 7.280 7.060 7.200 56,964 -0.01(-0.14%)
Apr 20, 2015 7.100 7.240 7.090 7.210 158,850 +0.13(+1.84%)
Apr 17, 2015 7.280 7.280 7.020 7.080 39,164 -0.27(-3.67%)
Apr 16, 2015 7.320 7.400 7.190 7.350 34,189 +0.12(+1.66%)
Apr 15, 2015 7.050 7.400 6.970 7.230 27,917 +0.26(+3.73%)
Apr 14, 2015 6.910 7.050 6.770 6.970 68,798 +0.05(+0.72%)
Apr 13, 2015 6.960 6.960 6.770 6.920 106,318 -0.06(-0.86%)
Apr 10, 2015 6.920 7.180 6.880 6.980 33,200 +0.13(+1.90%)
Apr 09, 2015 7.220 7.220 6.830 6.850 42,301 -0.02(-0.29%)
Apr 08, 2015 6.960 6.960 6.820 6.870 28,794 +0.00(+0.00%)
Apr 07, 2015 6.850 6.910 6.835 6.870 49,288 +0.02(+0.29%)
Apr 06, 2015 6.770 6.910 6.770 6.850 23,724 +0.08(+1.18%)
Apr 02, 2015 6.920 6.770 6.770 6.770 39,600 -0.12(-1.74%)
Apr 01, 2015 7.150 7.200 6.830 6.890 59,541 -0.25(-3.50%)
Mar 31, 2015 7.050 7.270 6.940 7.140 70,837 +0.08(+1.13%)
Mar 30, 2015 6.870 7.090 6.690 7.060 57,437 +0.20(+2.92%)
Mar 27, 2015 6.680 6.890 6.500 6.860 58,454 +0.16(+2.39%)
Mar 26, 2015 6.990 7.060 6.700 6.700 41,196 -0.29(-4.15%)
Mar 25, 2015 7.380 7.380 6.990 6.990 56,330 -0.35(-4.77%)
Mar 24, 2015 7.430 7.780 7.300 7.340 77,729 +0.02(+0.27%)
Mar 23, 2015 7.130 7.450 7.100 7.320 56,604 +0.12(+1.67%)
Mar 20, 2015 7.090 7.360 6.970 7.200 116,564 +0.11(+1.55%)
Mar 19, 2015 6.930 7.150 6.812 7.090 186,876 +0.15(+2.16%)
Mar 18, 2015 6.740 6.980 6.646 6.940 63,148 +0.16(+2.36%)
Mar 17, 2015 6.730 6.930 6.520 6.780 87,466 +0.01(+0.15%)
Mar 16, 2015 6.790 6.808 6.720 6.770 34,910 +0.00(+0.00%)
Mar 13, 2015 6.830 6.950 6.680 6.770 128,965 -0.09(-1.31%)
Mar 12, 2015 6.850 6.860 6.750 6.860 46,759 +0.05(+0.73%)
Mar 11, 2015 6.720 6.870 6.700 6.810 35,188 +0.06(+0.89%)
Mar 10, 2015 6.700 6.780 6.640 6.750 66,905 +0.02(+0.30%)
Mar 09, 2015 6.664 6.760 6.600 6.730 32,678 +0.05(+0.75%)
Mar 06, 2015 6.830 6.830 6.650 6.680 79,615 -0.20(-2.91%)
Mar 05, 2015 6.810 6.920 6.770 6.880 41,478 +0.07(+1.03%)
Mar 04, 2015 6.650 6.870 6.720 6.810 31,730 +0.09(+1.34%)
Mar 03, 2015 6.690 6.850 6.690 6.720 71,852 -0.01(-0.15%)
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.