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 (%)
Sep 29, 2017 7.800 8.050 7.700 7.850 133,536 -0.05(-0.63%)
Sep 28, 2017 7.600 8.050 7.550 7.900 214,269 +0.30(+3.95%)
Sep 27, 2017 7.350 7.600 7.350 7.600 86,039 +0.25(+3.40%)
Sep 26, 2017 7.400 7.450 7.300 7.350 29,037 +0.00(+0.00%)
Sep 25, 2017 7.350 7.500 7.350 7.350 35,747 -0.05(-0.68%)
Sep 22, 2017 7.450 7.300 7.400 46,050 +0.05(+0.68%)
Sep 21, 2017 7.425 7.550 7.300 7.350 55,133 -0.05(-0.68%)
Sep 20, 2017 7.450 7.500 7.375 7.400 24,857 +0.00(+0.00%)
Sep 19, 2017 7.300 7.500 7.300 7.400 70,975 +0.10(+1.37%)
Sep 18, 2017 7.400 7.675 7.300 7.300 145,694 -0.10(-1.35%)
Sep 15, 2017 7.450 7.600 7.350 7.400 351,851 +0.00(+0.00%)
Sep 14, 2017 7.350 7.550 7.200 7.400 54,113 +0.05(+0.68%)
Sep 13, 2017 7.700 7.300 7.350 73,846 -0.15(-2.00%)
Sep 12, 2017 7.550 7.300 7.500 65,712 +0.00(+0.00%)
Sep 11, 2017 7.500 7.600 7.355 7.500 50,626 -0.05(-0.66%)
Sep 08, 2017 7.500 7.700 7.500 7.550 82,816 +0.00(+0.00%)
Sep 07, 2017 7.500 7.650 7.350 7.550 111,100 +0.15(+2.03%)
Sep 06, 2017 7.550 7.550 7.300 7.400 82,409 -0.05(-0.67%)
Sep 05, 2017 7.550 7.550 7.375 7.450 131,721 -0.10(-1.32%)
Sep 01, 2017 7.550 7.650 7.436 7.550 91,571 -0.05(-0.66%)
Aug 31, 2017 7.500 7.700 7.450 7.600 78,540 +0.15(+2.01%)
Aug 30, 2017 7.250 7.500 7.205 7.450 91,174 +0.25(+3.47%)
Aug 29, 2017 7.400 7.550 7.150 7.200 133,493 -0.25(-3.36%)
Aug 28, 2017 7.350 7.650 7.200 7.450 92,939 +0.10(+1.36%)
Aug 25, 2017 7.550 7.550 7.250 7.350 84,926 -0.20(-2.65%)
Aug 24, 2017 7.250 7.600 7.200 7.550 113,686 +0.25(+3.42%)
Aug 23, 2017 7.150 7.300 6.900 7.300 86,123 +0.10(+1.39%)
Aug 22, 2017 6.850 7.300 6.850 7.200 98,399 +0.45(+6.67%)
Aug 21, 2017 6.900 7.050 6.700 6.750 51,473 -0.20(-2.88%)
Aug 18, 2017 6.650 7.000 6.550 6.950 91,457 +0.20(+2.96%)
Aug 17, 2017 7.000 7.290 6.650 6.750 261,290 -0.35(-4.93%)
Aug 16, 2017 7.100 7.200 7.000 7.100 68,505 +0.00(+0.00%)
Aug 15, 2017 7.350 7.350 7.100 7.100 40,827 -0.20(-2.74%)
Aug 14, 2017 7.150 7.409 7.100 7.300 51,587 +0.20(+2.82%)
Aug 11, 2017 6.900 7.300 6.850 7.100 113,256 +0.25(+3.65%)
Aug 10, 2017 7.050 7.150 6.850 6.850 82,864 -0.25(-3.52%)
Aug 09, 2017 7.200 7.250 7.100 7.100 51,546 -0.10(-1.39%)
Aug 08, 2017 7.100 7.460 7.100 7.200 106,605 -0.15(-2.04%)
Aug 07, 2017 7.250 7.425 7.100 7.350 106,098 +0.15(+2.08%)
Aug 04, 2017 7.150 7.400 7.100 7.200 54,237 +0.10(+1.41%)
Aug 03, 2017 7.400 7.400 7.100 7.100 74,311 -0.20(-2.74%)
Aug 02, 2017 7.200 7.400 7.200 7.300 120,457 +0.10(+1.39%)
Aug 01, 2017 7.350 7.400 7.100 7.200 121,158 -0.10(-1.37%)
Jul 31, 2017 7.100 7.400 7.050 7.300 148,161 +0.20(+2.82%)
Jul 28, 2017 7.400 7.450 7.000 7.100 372,332 -0.35(-4.70%)
Jul 27, 2017 7.650 7.650 7.400 7.450 252,107 -0.15(-1.97%)
Jul 26, 2017 7.700 7.700 7.550 7.600 198,414 -0.15(-1.94%)
Jul 25, 2017 7.700 7.825 7.550 7.750 187,454 +0.10(+1.31%)
Jul 24, 2017 7.650 7.750 7.600 7.650 109,710 +0.05(+0.66%)
Jul 21, 2017 8.000 8.050 7.600 7.600 420,872 -0.30(-3.80%)
Jul 20, 2017 7.750 8.000 7.700 7.900 191,752 +0.15(+1.94%)
Jul 19, 2017 7.700 7.700 7.500 7.750 206,186 +0.08(+0.98%)
Jul 18, 2017 7.800 7.925 7.500 7.675 233,356 -0.17(-2.23%)
Jul 17, 2017 7.700 8.100 7.700 7.850 347,978 +0.15(+1.95%)
Jul 14, 2017 7.700 7.800 7.650 7.700 147,844 +0.05(+0.65%)
Jul 13, 2017 7.800 7.900 7.525 7.650 329,421 -0.10(-1.29%)
Jul 12, 2017 7.550 7.800 7.400 7.750 1,978,223 -0.10(-1.27%)
Jul 11, 2017 8.500 8.500 7.800 7.850 322,457 -0.65(-7.65%)
Jul 10, 2017 8.600 8.750 8.400 8.500 195,171 -0.10(-1.16%)
Jul 07, 2017 8.550 8.800 8.400 8.600 189,428 +0.00(+0.00%)
Jul 06, 2017 8.600 8.800 8.500 8.600 72,377 -0.05(-0.58%)
Jul 05, 2017 8.750 8.850 8.475 8.650 75,818 -0.15(-1.70%)
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.