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 31, 2014 9.140 9.220 9.070 9.170 52,101 +0.11(+1.21%)
Oct 30, 2014 9.150 9.170 8.870 9.060 80,340 -0.10(-1.09%)
Oct 29, 2014 9.210 9.210 8.980 9.160 35,430 -0.02(-0.22%)
Oct 28, 2014 9.090 9.260 8.970 9.180 61,694 +0.10(+1.10%)
Oct 27, 2014 9.010 9.080 9.060 9.080 61,113 +0.02(+0.22%)
Oct 24, 2014 9.040 9.070 9.000 9.060 45,868 +0.03(+0.33%)
Oct 23, 2014 9.050 9.100 8.768 9.030 70,714 +0.08(+0.89%)
Oct 22, 2014 9.040 9.040 8.780 8.950 38,711 -0.07(-0.78%)
Oct 21, 2014 8.980 9.070 8.892 9.020 101,480 +0.10(+1.12%)
Oct 20, 2014 9.000 9.020 8.810 8.920 64,572 -0.07(-0.78%)
Oct 17, 2014 9.260 9.260 8.690 8.990 80,367 -0.08(-0.88%)
Oct 16, 2014 8.550 9.250 8.228 9.070 285,253 +0.47(+5.47%)
Oct 15, 2014 8.810 8.820 8.130 8.600 184,365 -0.34(-3.80%)
Oct 14, 2014 9.000 9.100 8.820 8.940 61,954 +0.05(+0.56%)
Oct 13, 2014 8.870 9.100 8.520 8.890 152,827 -0.20(-2.20%)
Oct 10, 2014 9.470 9.570 9.120 9.090 187,731 -0.43(-4.52%)
Oct 09, 2014 9.740 9.740 9.330 9.520 74,414 -0.18(-1.86%)
Oct 08, 2014 9.480 9.780 9.260 9.700 190,910 +0.19(+2.00%)
Oct 07, 2014 9.660 9.770 9.490 9.510 101,160 -0.27(-2.76%)
Oct 06, 2014 9.890 10.07 9.750 9.780 183,933 -0.11(-1.11%)
Oct 03, 2014 9.830 9.930 9.666 9.890 145,174 +0.10(+1.02%)
Oct 02, 2014 9.170 9.870 9.170 9.790 299,967 +0.50(+5.38%)
Oct 01, 2014 9.510 9.600 9.150 9.290 227,614 +0.04(+0.43%)
Sep 30, 2014 9.650 9.780 9.250 9.250 158,861 -0.45(-4.64%)
Sep 29, 2014 9.350 9.710 9.350 9.700 184,526 +0.23(+2.43%)
Sep 26, 2014 9.520 9.710 9.330 9.470 170,662 -0.04(-0.42%)
Sep 25, 2014 10.00 10.09 9.490 9.510 139,878 -0.59(-5.84%)
Sep 24, 2014 9.470 10.18 9.410 10.10 63,800 +0.58(+6.09%)
Sep 23, 2014 10.19 10.19 9.340 9.520 250,620 -0.71(-6.94%)
Sep 22, 2014 10.11 10.38 10.04 10.23 106,967 +0.11(+1.09%)
Sep 19, 2014 10.64 10.64 10.11 10.12 136,964 -0.45(-4.26%)
Sep 18, 2014 10.46 10.67 10.42 10.57 98,711 +0.18(+1.73%)
Sep 17, 2014 10.19 10.48 10.10 10.39 115,908 +0.23(+2.26%)
Sep 16, 2014 10.42 10.45 10.00 10.16 212,157 -0.33(-3.15%)
Sep 15, 2014 10.49 10.59 10.27 10.49 184,286 -0.03(-0.29%)
Sep 12, 2014 10.64 10.64 10.35 10.52 119,681 -0.05(-0.47%)
Sep 11, 2014 10.45 10.67 10.20 10.57 259,649 +0.06(+0.57%)
Sep 10, 2014 10.46 10.68 10.46 10.51 71,539 +0.02(+0.19%)
Sep 09, 2014 10.48 10.62 10.25 10.49 387,189 -0.03(-0.29%)
Sep 08, 2014 11.00 11.40 10.19 10.52 1,870,827 -0.47(-4.28%)
Sep 05, 2014 10.92 11.08 10.89 10.99 100,297 -0.01(-0.09%)
Sep 04, 2014 10.73 11.08 10.67 11.00 374,136 +0.37(+3.48%)
Sep 03, 2014 10.60 10.68 10.40 10.63 109,093 +0.07(+0.66%)
Sep 02, 2014 10.91 10.96 10.41 10.56 144,332 -0.35(-3.21%)
Aug 29, 2014 10.96 10.91 10.91 10.91 73,100 -0.06(-0.55%)
Aug 28, 2014 11.08 11.08 10.86 10.97 199,942 +0.14(+1.29%)
Aug 27, 2014 10.63 10.95 10.55 10.83 197,687 +0.18(+1.69%)
Aug 26, 2014 10.44 10.70 10.33 10.65 172,195 +0.28(+2.70%)
Aug 25, 2014 10.35 10.70 10.23 10.37 206,157 +0.14(+1.37%)
Aug 22, 2014 10.36 10.36 10.09 10.23 431,147 +0.02(+0.20%)
Aug 21, 2014 10.00 10.70 10.00 10.21 2,076,681 -4.00(-28.15%)
Aug 20, 2014 14.52 14.58 13.87 14.21 1,138,900 -0.40(-2.74%)
Aug 19, 2014 15.15 15.41 14.52 14.61 74,018 -0.48(-3.18%)
Aug 18, 2014 15.00 15.17 14.89 15.09 60,054 +0.26(+1.75%)
Aug 15, 2014 15.24 15.24 14.81 14.83 55,594 -0.29(-1.92%)
Aug 14, 2014 15.67 15.67 14.96 15.12 56,879 -0.70(-4.42%)
Aug 13, 2014 15.94 16.00 15.52 15.82 111,604 -0.22(-1.37%)
Aug 12, 2014 16.16 16.30 15.79 16.04 60,812 -0.16(-0.99%)
Aug 11, 2014 15.50 16.48 15.31 16.20 124,320 +0.73(+4.72%)
Aug 08, 2014 15.54 15.60 15.28 15.47 63,082 +0.19(+1.24%)
Aug 07, 2014 15.91 15.93 15.15 15.28 61,359 -0.48(-3.05%)
Aug 06, 2014 14.84 15.90 14.76 15.76 65,038 +0.77(+5.14%)
Aug 05, 2014 14.93 15.30 14.80 14.99 66,914 +0.01(+0.07%)
Aug 04, 2014 15.00 15.69 14.74 14.98 116,895 +0.16(+1.08%)
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.