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, 2020 3.380 3.410 3.200 3.290 303,800 -0.07(-2.08%)
Jul 30, 2020 3.360 3.405 3.260 3.360 313,925 +0.02(+0.60%)
Jul 29, 2020 3.590 3.710 3.320 3.340 395,137 -0.16(-4.57%)
Jul 28, 2020 3.760 3.810 3.490 3.500 383,220 -0.29(-7.65%)
Jul 27, 2020 3.840 3.940 3.780 3.790 146,716 -0.09(-2.32%)
Jul 24, 2020 4.010 4.030 3.856 3.880 115,300 -0.15(-3.72%)
Jul 23, 2020 4.050 4.098 3.970 4.030 157,274 -0.02(-0.49%)
Jul 22, 2020 4.080 4.120 3.930 4.050 168,575 -0.03(-0.74%)
Jul 21, 2020 4.080 4.130 4.010 4.080 115,880 +0.06(+1.49%)
Jul 20, 2020 4.200 4.260 4.000 4.020 195,892 -0.14(-3.37%)
Jul 17, 2020 4.170 4.280 4.070 4.160 335,200 -0.01(-0.24%)
Jul 16, 2020 4.150 4.180 4.010 4.170 260,050 -0.02(-0.48%)
Jul 15, 2020 4.100 4.300 4.050 4.190 274,831 +0.08(+1.95%)
Jul 14, 2020 3.930 4.120 3.820 4.110 204,920 +0.26(+6.75%)
Jul 13, 2020 3.950 4.140 3.850 3.850 237,456 -0.04(-1.03%)
Jul 10, 2020 3.980 4.070 3.869 3.890 189,200 -0.09(-2.26%)
Jul 09, 2020 4.180 4.270 3.860 3.980 214,288 -0.11(-2.69%)
Jul 08, 2020 3.800 4.100 3.780 4.090 212,450 +0.22(+5.68%)
Jul 07, 2020 4.080 4.100 3.860 3.870 235,930 -0.17(-4.21%)
Jul 06, 2020 4.270 4.290 3.960 4.040 280,028 -0.13(-3.12%)
Jul 02, 2020 4.590 4.590 4.115 4.170 381,800 -0.35(-7.74%)
Jul 01, 2020 4.610 4.640 4.220 4.520 427,719 +0.03(+0.67%)
Jun 30, 2020 4.280 4.630 4.220 4.490 503,447 +0.23(+5.40%)
Jun 29, 2020 4.160 4.300 3.870 4.260 621,909 +0.13(+3.15%)
Jun 26, 2020 4.270 5.434 4.055 4.130 4,074,700 -0.10(-2.36%)
Jun 25, 2020 4.280 4.410 4.180 4.230 254,675 -0.05(-1.17%)
Jun 24, 2020 4.430 4.460 4.140 4.280 167,151 -0.18(-4.04%)
Jun 23, 2020 4.320 4.550 4.280 4.460 252,122 +0.20(+4.69%)
Jun 22, 2020 4.290 4.510 4.140 4.260 265,537 -0.09(-2.07%)
Jun 19, 2020 4.320 4.530 4.260 4.350 267,400 +0.08(+1.87%)
Jun 18, 2020 4.360 4.500 4.130 4.270 330,778 -0.09(-2.06%)
Jun 17, 2020 4.460 4.490 4.320 4.360 200,799 -0.09(-2.02%)
Jun 16, 2020 4.630 4.736 4.270 4.450 200,764 -0.03(-0.67%)
Jun 15, 2020 4.350 4.620 4.220 4.480 200,545 +0.14(+3.23%)
Jun 12, 2020 4.650 4.850 4.290 4.340 283,100 -0.10(-2.25%)
Jun 11, 2020 5.080 5.140 4.330 4.440 357,389 -0.78(-14.94%)
Jun 10, 2020 4.840 5.330 4.810 5.220 361,268 +0.37(+7.63%)
Jun 09, 2020 4.800 5.000 4.750 4.850 734,405 -0.13(-2.61%)
Jun 08, 2020 4.840 5.070 4.750 4.980 389,840 +0.28(+5.96%)
Jun 05, 2020 4.910 5.010 4.680 4.700 491,700 -0.07(-1.47%)
Jun 04, 2020 4.840 5.055 4.740 4.770 456,648 -0.16(-3.25%)
Jun 03, 2020 4.880 5.140 4.800 4.930 475,279 +0.12(+2.49%)
Jun 02, 2020 4.780 5.070 4.690 4.810 956,783 +0.07(+1.48%)
Jun 01, 2020 4.270 4.920 4.220 4.740 727,213 +0.45(+10.49%)
May 29, 2020 4.400 4.532 4.210 4.290 406,400 -0.11(-2.50%)
May 28, 2020 4.600 4.670 4.310 4.400 2,560,881 -0.15(-3.30%)
May 27, 2020 4.920 4.960 4.490 4.550 344,308 -0.22(-4.61%)
May 26, 2020 4.990 5.240 4.760 4.770 448,127 -0.35(-6.84%)
May 22, 2020 4.580 5.210 4.550 5.120 611,300 +0.59(+13.02%)
May 21, 2020 4.480 4.710 4.200 4.530 417,592 +0.13(+2.95%)
May 20, 2020 5.000 5.140 4.270 4.400 1,138,284 -0.15(-3.30%)
May 19, 2020 4.970 5.050 4.550 4.550 135,472 -0.46(-9.18%)
May 18, 2020 5.000 5.255 4.990 5.010 215,272 +0.19(+3.94%)
May 15, 2020 4.680 5.100 4.600 4.820 218,100 +0.13(+2.77%)
May 14, 2020 4.710 4.850 4.600 4.690 177,219 -0.17(-3.50%)
May 13, 2020 5.260 5.260 4.610 4.860 592,181 -0.44(-8.30%)
May 12, 2020 4.940 5.390 4.860 5.300 257,122 +0.40(+8.16%)
May 11, 2020 4.910 4.973 4.610 4.900 665,648 -0.14(-2.78%)
May 08, 2020 4.500 5.150 4.380 5.040 288,900 +0.51(+11.26%)
May 07, 2020 4.900 4.900 4.510 4.530 127,406 -0.26(-5.43%)
May 06, 2020 4.740 4.910 4.700 4.790 93,508 +0.01(+0.21%)
May 05, 2020 5.230 5.290 4.700 4.780 142,914 -0.46(-8.78%)
May 04, 2020 4.830 5.270 4.620 5.240 182,214 +0.39(+8.04%)
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.