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 31, 2019 8.110 8.130 7.920 7.940 99,100 -0.25(-3.05%)
May 30, 2019 8.270 8.310 8.080 8.190 69,867 -0.14(-1.68%)
May 29, 2019 8.320 8.500 8.230 8.330 78,031 -0.05(-0.60%)
May 28, 2019 8.490 8.550 8.220 8.380 98,190 -0.12(-1.41%)
May 24, 2019 8.550 8.760 8.480 8.500 86,100 +0.08(+0.95%)
May 23, 2019 8.590 9.000 8.180 8.420 138,774 +0.14(+1.69%)
May 22, 2019 8.290 8.440 8.200 8.280 122,352 -0.01(-0.12%)
May 21, 2019 8.460 8.550 8.200 8.290 95,551 -0.12(-1.43%)
May 20, 2019 8.380 8.470 8.060 8.410 77,175 +0.01(+0.12%)
May 17, 2019 8.600 8.680 8.170 8.400 352,500 -0.27(-3.11%)
May 16, 2019 9.040 9.080 8.560 8.670 114,970 -0.33(-3.67%)
May 15, 2019 9.000 9.245 8.890 9.000 67,708 -0.07(-0.77%)
May 14, 2019 8.900 9.110 8.840 9.070 109,883 +0.22(+2.49%)
May 13, 2019 9.160 9.190 8.800 8.850 206,573 -0.42(-4.53%)
May 10, 2019 8.510 9.530 8.100 9.270 571,300 +0.30(+3.34%)
May 09, 2019 9.100 9.290 8.950 8.970 191,377 -0.24(-2.61%)
May 08, 2019 9.260 9.280 8.985 9.210 73,674 -0.06(-0.65%)
May 07, 2019 9.360 9.560 9.150 9.270 315,950 -0.17(-1.80%)
May 06, 2019 9.010 9.480 8.923 9.440 122,637 +0.28(+3.06%)
May 03, 2019 8.850 9.180 8.850 9.160 139,700 +0.33(+3.74%)
May 02, 2019 8.640 8.850 8.530 8.830 83,296 +0.17(+1.96%)
May 01, 2019 8.960 8.960 8.510 8.660 192,468 -0.23(-2.59%)
Apr 30, 2019 9.180 9.180 8.800 8.890 294,504 -0.30(-3.26%)
Apr 29, 2019 9.500 9.740 9.130 9.190 136,831 -0.26(-2.75%)
Apr 26, 2019 9.450 9.610 8.990 9.450 236,400 +0.11(+1.18%)
Apr 25, 2019 8.760 9.350 8.760 9.340 130,541 +0.52(+5.90%)
Apr 24, 2019 8.850 8.950 8.770 8.820 351,056 -0.04(-0.45%)
Apr 23, 2019 8.860 9.070 8.790 8.860 138,862 +0.01(+0.11%)
Apr 22, 2019 8.700 8.890 8.670 8.850 100,969 +0.11(+1.26%)
Apr 18, 2019 8.690 8.750 8.640 8.740 100,800 +0.06(+0.69%)
Apr 17, 2019 8.840 8.840 8.590 8.680 92,147 -0.17(-1.92%)
Apr 16, 2019 8.940 9.010 8.820 8.850 76,734 -0.03(-0.34%)
Apr 15, 2019 8.770 8.900 8.570 8.880 97,043 +0.11(+1.25%)
Apr 12, 2019 8.990 8.990 8.670 8.770 122,100 -0.18(-2.01%)
Apr 11, 2019 9.180 9.260 8.880 8.950 137,835 -0.22(-2.40%)
Apr 10, 2019 9.080 9.280 8.900 9.170 188,571 +0.10(+1.10%)
Apr 09, 2019 9.690 9.815 8.990 9.070 1,093,621 -0.70(-7.16%)
Apr 08, 2019 9.430 9.970 9.390 9.770 455,363 +0.30(+3.17%)
Apr 05, 2019 9.190 9.510 9.140 9.470 324,600 +0.30(+3.27%)
Apr 04, 2019 9.290 9.300 9.050 9.170 81,742 -0.11(-1.19%)
Apr 03, 2019 9.240 9.550 9.240 9.280 120,882 +0.08(+0.87%)
Apr 02, 2019 9.010 9.350 9.010 9.200 258,914 +0.17(+1.88%)
Apr 01, 2019 9.260 9.340 8.940 9.030 151,910 -0.14(-1.53%)
Mar 29, 2019 8.910 9.250 8.760 9.170 319,900 +0.32(+3.62%)
Mar 28, 2019 8.650 8.920 8.600 8.850 148,965 +0.23(+2.67%)
Mar 27, 2019 8.620 8.745 8.400 8.620 126,917 -0.04(-0.46%)
Mar 26, 2019 8.540 8.690 8.500 8.660 112,719 +0.16(+1.88%)
Mar 25, 2019 8.280 8.610 8.040 8.500 153,794 +0.23(+2.78%)
Mar 22, 2019 8.840 8.840 8.270 8.270 253,800 -0.58(-6.55%)
Mar 21, 2019 8.650 8.920 8.650 8.850 155,437 +0.14(+1.61%)
Mar 20, 2019 8.780 8.870 8.600 8.710 188,092 -0.05(-0.57%)
Mar 19, 2019 8.880 9.060 8.750 8.760 134,924 -0.09(-1.02%)
Mar 18, 2019 9.170 9.170 8.703 8.850 215,274 -0.32(-3.49%)
Mar 15, 2019 9.120 9.250 8.990 9.170 584,500 +0.06(+0.66%)
Mar 14, 2019 9.160 9.240 8.970 9.110 106,260 -0.07(-0.76%)
Mar 13, 2019 9.300 9.310 9.090 9.180 95,252 -0.03(-0.33%)
Mar 12, 2019 9.140 9.300 9.070 9.210 158,529 +0.07(+0.77%)
Mar 11, 2019 9.180 9.290 8.951 9.140 219,753 -0.06(-0.65%)
Mar 08, 2019 9.470 9.640 9.100 9.200 340,500 -0.38(-3.97%)
Mar 07, 2019 9.790 10.43 8.780 9.580 857,762 -1.17(-10.88%)
Mar 06, 2019 11.21 11.21 10.42 10.75 254,400 -0.20(-1.83%)
Mar 05, 2019 10.91 11.10 10.66 10.95 232,541 +0.05(+0.46%)
Mar 04, 2019 10.93 10.95 10.56 10.90 112,625 +0.00(+0.00%)
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.