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 31, 2018 13.55 13.60 13.35 13.55 170,624 +0.15(+1.12%)
Jul 30, 2018 13.05 13.50 13.05 13.40 130,825 +0.30(+2.29%)
Jul 27, 2018 13.55 13.67 13.05 13.10 169,100 -0.45(-3.32%)
Jul 26, 2018 13.15 13.65 13.00 13.55 299,949 +0.40(+3.04%)
Jul 25, 2018 13.10 13.20 12.95 13.15 124,840 +0.00(+0.00%)
Jul 24, 2018 13.35 13.38 12.95 13.15 240,821 +0.20(+1.54%)
Jul 23, 2018 13.80 13.80 12.90 12.95 218,044 +0.10(+0.78%)
Jul 20, 2018 12.90 13.00 12.80 12.85 159,760 +0.00(+0.00%)
Jul 19, 2018 12.55 13.00 12.50 12.85 187,882 +0.35(+2.80%)
Jul 18, 2018 12.60 12.65 12.35 12.50 131,758 -0.05(-0.40%)
Jul 17, 2018 12.00 12.55 12.00 12.55 119,819 +0.55(+4.58%)
Jul 16, 2018 11.90 12.10 11.75 12.00 122,955 +0.15(+1.27%)
Jul 13, 2018 11.85 150,743 +0.00(+0.00%)
Jul 12, 2018 11.70 11.95 11.65 11.85 80,795 +0.10(+0.85%)
Jul 11, 2018 11.70 11.90 11.65 11.75 84,533 +0.05(+0.43%)
Jul 10, 2018 11.90 12.01 11.70 11.70 153,135 -0.20(-1.68%)
Jul 09, 2018 12.10 12.15 11.75 11.90 309,259 +0.55(+4.85%)
Jul 06, 2018 11.50 11.10 11.35 94,635 +0.25(+2.25%)
Jul 05, 2018 11.00 11.20 10.75 11.10 70,625 +0.10(+0.91%)
Jul 03, 2018 11.00 11.00 11.00 0 +0.10(+0.92%)
Jul 02, 2018 10.50 10.95 10.05 10.90 220,354 +0.25(+2.35%)
Jun 29, 2018 10.90 11.00 10.60 10.65 359,999 -0.15(-1.39%)
Jun 28, 2018 10.75 11.10 10.55 10.80 170,089 +0.05(+0.47%)
Jun 27, 2018 10.90 11.30 10.75 10.75 216,223 -0.20(-1.83%)
Jun 26, 2018 10.75 11.15 10.60 10.95 219,237 +0.15(+1.39%)
Jun 25, 2018 11.15 11.25 10.55 10.80 281,041 -0.20(-1.82%)
Jun 22, 2018 10.75 11.15 10.15 11.00 943,898 +0.35(+3.29%)
Jun 21, 2018 10.65 10.65 10.25 10.65 354,097 +0.15(+1.43%)
Jun 20, 2018 9.800 10.70 9.600 10.50 1,718,704 +0.50(+5.00%)
Jun 19, 2018 10.40 10.70 9.900 10.00 160,744 -0.50(-4.76%)
Jun 18, 2018 11.05 11.10 10.43 10.50 117,142 -0.60(-5.41%)
Jun 15, 2018 11.50 11.00 11.10 219,155 -0.40(-3.48%)
Jun 14, 2018 10.85 11.60 10.70 11.50 119,532 +0.65(+5.99%)
Jun 13, 2018 10.65 11.15 10.55 10.85 205,154 +0.25(+2.36%)
Jun 12, 2018 10.20 10.70 10.20 10.60 151,607 +0.40(+3.92%)
Jun 11, 2018 10.25 10.40 10.15 10.20 91,439 -0.05(-0.49%)
Jun 08, 2018 10.20 10.35 10.20 10.25 65,691 +0.05(+0.49%)
Jun 07, 2018 10.25 10.30 10.15 10.20 54,308 +0.00(+0.00%)
Jun 06, 2018 10.30 10.33 10.05 10.20 292,595 -0.10(-0.97%)
Jun 05, 2018 10.25 10.35 10.18 10.30 85,213 +0.00(+0.00%)
Jun 04, 2018 10.25 10.35 10.10 10.30 117,768 +0.05(+0.49%)
Jun 01, 2018 10.35 10.40 10.00 10.25 181,616 +0.05(+0.49%)
May 31, 2018 9.800 10.35 9.800 10.20 139,951 +0.40(+4.08%)
May 30, 2018 10.00 10.15 9.700 9.800 289,448 -0.15(-1.51%)
May 29, 2018 9.800 10.00 9.400 9.950 164,320 +0.10(+1.02%)
May 25, 2018 9.850 9.850 9.850 0 -0.10(-1.01%)
May 24, 2018 9.700 10.00 9.500 9.950 70,864 +0.25(+2.58%)
May 23, 2018 9.800 9.900 9.600 9.700 77,900 +0.10(+1.04%)
May 22, 2018 9.650 9.700 9.450 9.600 54,908 -0.05(-0.52%)
May 21, 2018 9.600 9.750 9.350 9.650 61,904 +0.10(+1.05%)
May 18, 2018 10.00 10.00 9.450 9.550 140,137 -0.40(-4.02%)
May 17, 2018 9.850 10.00 9.800 9.950 78,216 +0.05(+0.51%)
May 16, 2018 9.900 9.950 9.750 9.900 77,396 +0.00(+0.00%)
May 15, 2018 9.550 9.950 9.500 9.900 53,712 +0.30(+3.13%)
May 14, 2018 9.800 10.00 9.476 9.600 115,757 -0.15(-1.54%)
May 11, 2018 9.700 9.850 9.700 9.750 85,143 +0.05(+0.52%)
May 10, 2018 9.700 9.900 9.350 9.700 231,057 +0.05(+0.52%)
May 09, 2018 10.00 10.00 8.750 9.650 716,744 -0.05(-0.52%)
May 08, 2018 9.600 9.800 9.300 9.700 104,038 +0.15(+1.57%)
May 07, 2018 10.05 10.15 9.350 9.550 362,894 -0.15(-1.55%)
May 04, 2018 9.500 9.800 9.500 9.700 84,856 +0.15(+1.57%)
May 03, 2018 9.700 9.800 9.150 9.550 54,513 -0.25(-2.55%)
May 02, 2018 9.400 9.900 9.400 9.800 63,061 +0.50(+5.38%)
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.