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 30, 2021 9.080 9.120 9.070 9.120 307,922 +0.04(+0.44%)
Jul 29, 2021 9.120 9.120 9.050 9.080 963,883 -0.03(-0.33%)
Jul 28, 2021 9.080 9.150 9.080 9.110 349,205 +0.03(+0.33%)
Jul 27, 2021 9.110 9.120 9.070 9.080 933,419 -0.03(-0.33%)
Jul 26, 2021 9.140 9.150 9.100 9.110 988,651 -0.02(-0.22%)
Jul 23, 2021 9.150 9.160 9.123 9.130 971,291 -0.04(-0.44%)
Jul 22, 2021 9.160 9.170 9.140 9.170 825,553 +0.02(+0.22%)
Jul 21, 2021 9.140 9.168 9.120 9.150 855,858 +0.03(+0.33%)
Jul 20, 2021 9.130 9.140 9.110 9.120 663,083 +0.00(+0.00%)
Jul 19, 2021 9.120 9.135 9.110 9.120 757,585 +0.00(+0.00%)
Jul 16, 2021 9.150 9.160 9.120 9.120 938,767 -0.02(-0.22%)
Jul 15, 2021 9.170 9.190 9.120 9.140 597,516 -0.04(-0.44%)
Jul 14, 2021 9.190 9.200 9.175 9.180 580,735 -0.02(-0.22%)
Jul 13, 2021 9.180 9.200 9.175 9.200 551,076 +0.02(+0.22%)
Jul 12, 2021 9.160 9.190 9.160 9.180 392,235 +0.03(+0.33%)
Jul 09, 2021 9.140 9.160 9.130 9.150 559,906 +0.01(+0.11%)
Jul 08, 2021 9.170 9.190 9.130 9.140 3,378,790 -0.03(-0.33%)
Jul 07, 2021 9.180 9.220 9.170 9.170 594,753 -0.03(-0.33%)
Jul 06, 2021 9.170 9.200 9.170 9.200 826,017 +0.04(+0.44%)
Jul 02, 2021 9.180 9.190 9.160 9.160 450,259 -0.04(-0.43%)
Jul 01, 2021 9.170 9.210 9.160 9.200 437,624 +0.03(+0.33%)
Jun 30, 2021 9.170 9.200 9.150 9.170 730,089 +0.01(+0.11%)
Jun 29, 2021 9.190 9.200 9.150 9.160 688,736 -0.02(-0.22%)
Jun 28, 2021 9.190 9.200 9.140 9.180 842,196 +0.05(+0.55%)
Jun 25, 2021 9.150 9.220 9.100 9.130 6,625,931 -0.06(-0.65%)
Jun 24, 2021 9.200 9.210 9.180 9.190 612,999 -0.02(-0.22%)
Jun 23, 2021 9.200 9.210 9.180 9.210 1,433,452 +0.01(+0.11%)
Jun 22, 2021 9.200 9.220 9.190 9.200 1,044,010 -0.01(-0.11%)
Jun 21, 2021 9.200 9.220 9.180 9.210 2,077,706 +0.02(+0.22%)
Jun 18, 2021 9.200 9.270 9.175 9.190 2,515,053 +0.00(+0.00%)
Jun 17, 2021 9.210 9.280 9.190 9.190 4,154,778 -0.04(-0.43%)
Jun 16, 2021 9.180 9.265 9.160 9.230 35,027,048 +2.89(+45.58%)
Jun 15, 2021 6.050 6.390 5.935 6.340 469,953 +0.28(+4.62%)
Jun 14, 2021 6.520 6.650 5.845 6.060 523,330 -0.30(-4.72%)
Jun 11, 2021 6.670 6.940 6.320 6.360 429,100 -0.25(-3.78%)
Jun 10, 2021 6.570 6.700 6.410 6.610 274,006 +0.06(+0.92%)
Jun 09, 2021 6.850 6.898 6.530 6.550 423,356 -0.19(-2.82%)
Jun 08, 2021 6.650 6.970 6.550 6.740 692,614 +0.14(+2.12%)
Jun 07, 2021 6.820 6.990 6.120 6.600 954,783 -0.34(-4.90%)
Jun 04, 2021 6.620 7.050 6.400 6.940 2,088,916 +0.21(+3.12%)
Jun 03, 2021 5.350 7.450 5.200 6.730 4,440,630 +1.29(+23.71%)
Jun 02, 2021 4.830 5.480 4.830 5.440 895,207 +0.75(+15.99%)
Jun 01, 2021 4.700 4.830 4.641 4.690 171,181 -0.14(-2.90%)
May 28, 2021 4.830 4.890 4.800 4.830 105,194 +0.04(+0.84%)
May 27, 2021 4.800 4.880 4.750 4.790 117,238 +0.00(+0.00%)
May 26, 2021 4.600 4.800 4.570 4.790 84,084 +0.22(+4.81%)
May 25, 2021 4.810 4.850 4.570 4.570 113,132 -0.23(-4.79%)
May 24, 2021 4.810 4.990 4.720 4.800 165,808 +0.01(+0.21%)
May 21, 2021 4.820 4.890 4.720 4.790 114,690 +0.06(+1.27%)
May 20, 2021 4.580 4.800 4.540 4.730 184,603 +0.15(+3.28%)
May 19, 2021 4.620 4.690 4.490 4.580 237,177 -0.15(-3.17%)
May 18, 2021 4.760 4.920 4.710 4.730 188,838 -0.03(-0.63%)
May 17, 2021 4.370 4.890 4.290 4.760 387,514 +0.41(+9.43%)
May 14, 2021 4.250 4.500 4.230 4.350 121,542 +0.13(+3.08%)
May 13, 2021 4.350 4.405 4.220 4.220 199,908 -0.08(-1.86%)
May 12, 2021 4.400 4.460 4.250 4.300 295,737 -0.13(-2.93%)
May 11, 2021 4.400 4.500 4.250 4.430 325,545 -0.02(-0.45%)
May 10, 2021 4.650 4.710 4.450 4.450 205,116 -0.18(-3.89%)
May 07, 2021 4.620 4.660 4.550 4.630 292,202 +0.01(+0.22%)
May 06, 2021 4.670 4.790 4.420 4.620 294,450 -0.03(-0.65%)
May 05, 2021 4.870 4.940 4.630 4.650 283,427 -0.21(-4.32%)
May 04, 2021 5.020 5.050 4.820 4.860 239,734 -0.16(-3.19%)
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.