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 (%)
Jul 29, 2016 3.878 3.950 3.878 3.920 10,984 +0.04(+1.03%)
Jul 28, 2016 3.880 3.930 3.860 3.880 15,403 +0.00(+0.00%)
Jul 27, 2016 3.930 3.940 3.870 3.880 27,441 -0.07(-1.77%)
Jul 26, 2016 3.870 3.950 3.850 3.950 5,959 +0.03(+0.76%)
Jul 25, 2016 3.870 4.090 3.870 3.920 12,122 +0.03(+0.77%)
Jul 22, 2016 4.100 4.100 3.870 3.890 38,497 -0.07(-1.89%)
Jul 21, 2016 3.840 4.020 3.825 3.965 15,665 +0.15(+4.07%)
Jul 20, 2016 3.822 3.850 3.760 3.810 56,898 +0.04(+1.06%)
Jul 19, 2016 3.750 3.790 3.750 3.770 16,381 -0.02(-0.53%)
Jul 18, 2016 3.710 3.790 3.700 3.790 13,118 -0.01(-0.26%)
Jul 15, 2016 3.835 3.845 3.730 3.800 13,806 -0.05(-1.30%)
Jul 14, 2016 3.770 3.870 3.770 3.850 19,503 +0.08(+2.12%)
Jul 13, 2016 3.730 3.770 3.700 3.770 25,790 +0.05(+1.34%)
Jul 12, 2016 3.700 3.740 3.570 3.720 66,357 +0.01(+0.13%)
Jul 11, 2016 3.680 3.800 3.584 3.715 19,318 +0.01(+0.41%)
Jul 08, 2016 3.586 3.710 3.530 3.700 32,579 -0.05(-1.33%)
Jul 07, 2016 3.820 3.860 3.650 3.750 5,527 +0.11(+3.02%)
Jul 05, 2016 3.730 3.740 3.550 3.640 12,184 +0.09(+2.54%)
Jul 01, 2016 3.636 3.550 3.550 3.550 6,100 +0.01(+0.28%)
Jun 30, 2016 3.690 3.690 3.530 3.540 8,187 +0.02(+0.57%)
Jun 29, 2016 3.430 3.580 3.353 3.520 12,110 +0.21(+6.34%)
Jun 28, 2016 3.313 3.410 3.250 3.310 15,095 +0.06(+1.85%)
Jun 27, 2016 3.460 3.460 3.250 3.250 15,357 -0.28(-7.93%)
Jun 24, 2016 3.440 3.550 3.440 3.530 16,541 -0.01(-0.28%)
Jun 23, 2016 3.510 3.670 3.500 3.540 56,045 +0.04(+1.14%)
Jun 22, 2016 3.525 3.530 3.480 3.500 16,999 +0.00(+0.00%)
Jun 21, 2016 3.500 3.520 3.430 3.500 11,564 -0.01(-0.28%)
Jun 20, 2016 3.650 3.650 3.460 3.510 10,847 +0.01(+0.29%)
Jun 17, 2016 3.560 3.570 3.500 3.500 7,081 -0.01(-0.28%)
Jun 16, 2016 3.500 3.580 3.460 3.510 31,775 +0.01(+0.29%)
Jun 15, 2016 3.660 3.660 3.480 3.500 14,636 +0.03(+0.86%)
Jun 14, 2016 3.520 3.680 3.460 3.470 35,851 -0.02(-0.57%)
Jun 13, 2016 3.544 3.544 3.460 3.490 25,832 +0.04(+1.16%)
Jun 10, 2016 3.648 3.648 3.320 3.450 58,087 -0.23(-6.38%)
Jun 09, 2016 3.810 3.880 3.670 3.685 57,616 -0.02(-0.67%)
Jun 08, 2016 3.850 3.850 3.710 3.710 4,797 -0.15(-3.89%)
Jun 07, 2016 4.030 4.050 3.830 3.860 11,486 -0.17(-4.22%)
Jun 06, 2016 4.100 4.100 4.010 4.030 13,435 -0.02(-0.49%)
Jun 03, 2016 4.060 4.110 4.020 4.050 12,485 -0.01(-0.25%)
Jun 02, 2016 4.050 4.090 3.950 4.060 29,620 -0.05(-1.10%)
Jun 01, 2016 4.120 4.120 4.040 4.105 1,564 +0.03(+0.61%)
May 31, 2016 4.020 4.080 4.000 4.080 5,306 +0.07(+1.75%)
May 27, 2016 4.290 4.010 4.010 4.010 19,000 -0.13(-3.14%)
May 26, 2016 4.130 4.290 4.110 4.140 6,782 +0.00(+0.00%)
May 25, 2016 4.100 4.190 4.010 4.140 10,146 +0.02(+0.49%)
May 24, 2016 4.050 4.150 4.000 4.120 13,588 +0.05(+1.23%)
May 23, 2016 4.080 4.150 4.010 4.070 5,790 -0.01(-0.25%)
May 20, 2016 4.140 4.185 4.010 4.080 29,776 -0.01(-0.24%)
May 19, 2016 4.070 4.180 3.945 4.090 10,875 +0.04(+0.99%)
May 18, 2016 4.000 4.190 4.000 4.050 11,269 +0.07(+1.76%)
May 17, 2016 3.900 4.150 3.900 3.980 79,426 +0.12(+3.11%)
May 16, 2016 3.710 3.890 3.710 3.860 75,511 +0.20(+5.46%)
May 13, 2016 3.540 3.690 3.540 3.660 25,013 +0.06(+1.67%)
May 12, 2016 3.580 3.640 3.560 3.600 60,539 +0.04(+1.12%)
May 11, 2016 3.440 3.590 3.430 3.560 43,460 +0.16(+4.71%)
May 10, 2016 3.360 3.450 3.350 3.400 45,839 +0.08(+2.41%)
May 09, 2016 3.300 3.340 3.230 3.320 17,872 +0.00(+0.00%)
May 06, 2016 3.350 3.390 3.120 3.320 64,473 -0.04(-1.21%)
May 05, 2016 3.590 3.590 3.360 3.361 69,860 -0.07(-2.03%)
May 04, 2016 3.520 3.600 3.420 3.430 34,240 -0.09(-2.56%)
May 03, 2016 3.640 3.700 3.520 3.520 32,189 -0.10(-2.76%)
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.