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 (%)
Oct 30, 2015 5.440 5.440 5.280 5.380 18,624 -0.08(-1.47%)
Oct 29, 2015 5.320 5.550 5.110 5.460 13,858 +0.12(+2.25%)
Oct 28, 2015 5.400 5.510 5.211 5.340 44,017 +0.00(+0.00%)
Oct 27, 2015 5.380 5.420 5.300 5.340 6,693 -0.05(-0.93%)
Oct 26, 2015 5.510 5.540 5.300 5.390 6,800 -0.12(-2.18%)
Oct 23, 2015 5.340 5.510 5.330 5.510 9,726 +0.13(+2.42%)
Oct 22, 2015 5.580 5.580 5.320 5.380 22,003 -0.20(-3.58%)
Oct 21, 2015 5.900 5.923 5.490 5.580 14,696 -0.32(-5.42%)
Oct 20, 2015 6.040 6.140 5.710 5.900 21,575 -0.21(-3.44%)
Oct 19, 2015 5.930 6.110 5.930 6.110 6,414 +0.16(+2.69%)
Oct 16, 2015 6.070 6.070 5.900 5.950 9,179 -0.07(-1.16%)
Oct 15, 2015 5.300 6.380 5.280 6.020 46,622 +0.72(+13.58%)
Oct 14, 2015 5.420 5.490 5.300 5.300 13,923 -0.12(-2.21%)
Oct 13, 2015 5.200 5.490 5.200 5.420 8,690 +0.04(+0.74%)
Oct 12, 2015 5.220 5.450 5.220 5.380 13,183 +0.19(+3.66%)
Oct 09, 2015 5.100 5.331 5.000 5.190 208,340 +0.08(+1.57%)
Oct 08, 2015 5.110 5.214 5.010 5.110 23,019 +0.00(+0.00%)
Oct 07, 2015 5.100 5.240 5.100 5.110 93,964 -0.01(-0.20%)
Oct 06, 2015 5.160 5.620 5.000 5.120 15,471 +0.01(+0.20%)
Oct 05, 2015 5.100 5.255 5.070 5.110 11,501 +0.02(+0.39%)
Oct 02, 2015 5.030 5.100 4.910 5.090 32,049 -0.02(-0.39%)
Oct 01, 2015 5.210 5.210 4.910 5.110 80,138 -0.09(-1.73%)
Sep 30, 2015 5.140 5.212 4.940 5.200 16,700 +0.09(+1.76%)
Sep 29, 2015 5.330 5.380 4.970 5.110 58,240 -0.26(-4.84%)
Sep 28, 2015 5.980 5.980 5.040 5.370 56,315 -0.64(-10.65%)
Sep 25, 2015 6.080 6.080 5.920 6.010 19,813 -0.02(-0.33%)
Sep 24, 2015 5.940 6.040 5.940 6.030 52,420 +0.04(+0.67%)
Sep 23, 2015 5.980 6.040 5.975 5.990 5,900 -0.03(-0.50%)
Sep 22, 2015 5.930 6.030 5.920 6.020 32,870 +0.02(+0.33%)
Sep 21, 2015 5.970 6.100 5.970 6.000 30,275 +0.00(+0.00%)
Sep 18, 2015 5.940 6.040 5.910 6.000 173,582 -0.01(-0.17%)
Sep 17, 2015 5.980 6.090 5.970 6.010 10,030 -0.01(-0.17%)
Sep 16, 2015 5.940 6.050 5.940 6.020 15,667 -0.01(-0.17%)
Sep 15, 2015 6.060 6.100 5.950 6.030 11,708 +0.03(+0.50%)
Sep 14, 2015 6.150 6.150 6.000 6.000 24,168 -0.19(-3.07%)
Sep 11, 2015 6.200 6.220 6.050 6.190 16,670 +0.04(+0.65%)
Sep 10, 2015 6.020 6.300 6.020 6.150 12,831 +0.11(+1.82%)
Sep 09, 2015 6.100 6.100 6.040 6.040 5,648 -0.03(-0.49%)
Sep 08, 2015 6.130 6.130 6.030 6.070 7,437 +0.02(+0.33%)
Sep 04, 2015 6.000 6.050 6.050 6.050 9,400 +0.01(+0.17%)
Sep 03, 2015 6.040 6.090 6.000 6.040 6,989 +0.02(+0.33%)
Sep 02, 2015 6.070 6.123 5.920 6.020 27,862 +0.02(+0.33%)
Sep 01, 2015 5.850 6.160 5.850 6.000 21,005 +0.08(+1.35%)
Aug 31, 2015 5.830 5.990 5.830 5.920 20,770 +0.01(+0.17%)
Aug 28, 2015 5.930 6.160 5.870 5.910 23,692 -0.07(-1.17%)
Aug 27, 2015 5.750 6.000 5.750 5.980 23,918 +0.26(+4.55%)
Aug 26, 2015 5.940 5.940 5.680 5.720 30,818 -0.05(-0.87%)
Aug 25, 2015 5.690 5.890 5.530 5.770 60,556 +0.26(+4.72%)
Aug 24, 2015 5.590 5.692 4.180 5.510 148,029 -0.42(-7.08%)
Aug 21, 2015 5.900 6.030 5.650 5.930 76,635 +0.03(+0.51%)
Aug 20, 2015 5.900 5.960 5.870 5.900 23,685 +0.00(+0.00%)
Aug 19, 2015 5.900 5.940 5.820 5.900 37,604 -0.01(-0.17%)
Aug 18, 2015 5.950 6.186 5.900 5.910 9,042 -0.03(-0.51%)
Aug 17, 2015 5.900 6.090 5.900 5.940 10,893 +0.04(+0.68%)
Aug 14, 2015 6.030 6.140 5.900 5.900 19,808 -0.17(-2.80%)
Aug 13, 2015 5.980 6.200 5.970 6.070 26,537 +0.17(+2.88%)
Aug 12, 2015 5.980 5.990 5.660 5.900 71,027 -0.17(-2.80%)
Aug 11, 2015 6.190 6.270 6.000 6.070 19,791 +0.01(+0.17%)
Aug 10, 2015 5.690 6.220 5.450 6.060 24,141 +0.50(+8.99%)
Aug 07, 2015 5.510 5.640 5.470 5.560 29,019 +0.04(+0.72%)
Aug 06, 2015 5.858 5.900 5.300 5.520 100,288 -0.37(-6.28%)
Aug 05, 2015 6.040 6.080 5.860 5.890 38,031 -0.10(-1.67%)
Aug 04, 2015 6.020 6.070 5.960 5.990 19,215 +0.03(+0.50%)
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.