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 (%)
Mar 29, 2019 8.910 9.250 8.760 9.170 319,900 +0.32(+3.62%)
Mar 28, 2019 8.650 8.920 8.600 8.850 148,965 +0.23(+2.67%)
Mar 27, 2019 8.620 8.745 8.400 8.620 126,917 -0.04(-0.46%)
Mar 26, 2019 8.540 8.690 8.500 8.660 112,719 +0.16(+1.88%)
Mar 25, 2019 8.280 8.610 8.040 8.500 153,794 +0.23(+2.78%)
Mar 22, 2019 8.840 8.840 8.270 8.270 253,800 -0.58(-6.55%)
Mar 21, 2019 8.650 8.920 8.650 8.850 155,437 +0.14(+1.61%)
Mar 20, 2019 8.780 8.870 8.600 8.710 188,092 -0.05(-0.57%)
Mar 19, 2019 8.880 9.060 8.750 8.760 134,924 -0.09(-1.02%)
Mar 18, 2019 9.170 9.170 8.703 8.850 215,274 -0.32(-3.49%)
Mar 15, 2019 9.120 9.250 8.990 9.170 584,500 +0.06(+0.66%)
Mar 14, 2019 9.160 9.240 8.970 9.110 106,260 -0.07(-0.76%)
Mar 13, 2019 9.300 9.310 9.090 9.180 95,252 -0.03(-0.33%)
Mar 12, 2019 9.140 9.300 9.070 9.210 158,529 +0.07(+0.77%)
Mar 11, 2019 9.180 9.290 8.951 9.140 219,753 -0.06(-0.65%)
Mar 08, 2019 9.470 9.640 9.100 9.200 340,500 -0.38(-3.97%)
Mar 07, 2019 9.790 10.43 8.780 9.580 857,762 -1.17(-10.88%)
Mar 06, 2019 11.21 11.21 10.42 10.75 254,400 -0.20(-1.83%)
Mar 05, 2019 10.91 11.10 10.66 10.95 232,541 +0.05(+0.46%)
Mar 04, 2019 10.93 10.95 10.56 10.90 112,625 +0.00(+0.00%)
Mar 01, 2019 10.86 10.91 10.67 10.90 118,500 +0.08(+0.74%)
Feb 28, 2019 10.79 10.90 10.48 10.82 178,641 +0.01(+0.09%)
Feb 27, 2019 10.49 10.99 10.49 10.81 165,052 +0.32(+3.05%)
Feb 26, 2019 10.52 10.71 10.40 10.49 383,310 -0.05(-0.47%)
Feb 25, 2019 10.72 10.83 10.35 10.54 133,099 -0.09(-0.85%)
Feb 22, 2019 10.62 10.67 10.51 10.63 108,900 +0.01(+0.09%)
Feb 21, 2019 10.73 10.79 10.57 10.62 92,311 -0.12(-1.12%)
Feb 20, 2019 10.83 10.96 10.71 10.74 229,881 -0.08(-0.74%)
Feb 19, 2019 10.84 11.35 10.77 10.82 274,731 -0.01(-0.09%)
Feb 15, 2019 10.54 10.90 10.50 10.83 677,800 +0.36(+3.44%)
Feb 14, 2019 10.52 10.78 10.46 10.47 105,749 -0.02(-0.19%)
Feb 13, 2019 10.49 10.69 10.34 10.49 372,693 +0.04(+0.38%)
Feb 12, 2019 10.65 10.75 10.36 10.45 144,966 -0.16(-1.51%)
Feb 11, 2019 10.33 10.66 10.20 10.61 143,122 +0.35(+3.41%)
Feb 08, 2019 10.35 10.55 10.24 10.26 140,200 -0.13(-1.25%)
Feb 07, 2019 10.60 10.75 10.04 10.39 173,262 -0.14(-1.33%)
Feb 06, 2019 10.05 10.94 10.05 10.53 234,957 +0.50(+4.99%)
Feb 05, 2019 10.03 10.62 10.01 10.03 160,590 +0.06(+0.60%)
Feb 04, 2019 9.890 10.04 9.750 9.970 495,714 +0.06(+0.61%)
Feb 01, 2019 9.840 10.09 9.550 9.910 444,200 +0.06(+0.61%)
Jan 31, 2019 9.840 9.880 9.766 9.850 212,972 +0.00(+0.00%)
Jan 30, 2019 9.930 10.08 9.790 9.850 177,462 -0.10(-1.01%)
Jan 29, 2019 9.810 10.11 9.800 9.950 86,241 +0.11(+1.12%)
Jan 28, 2019 9.970 10.14 9.830 9.840 154,911 -0.22(-2.19%)
Jan 25, 2019 10.13 10.31 9.910 10.06 96,400 -0.07(-0.69%)
Jan 24, 2019 10.08 10.48 9.863 10.13 167,531 +0.19(+1.86%)
Jan 23, 2019 10.05 10.22 9.730 9.945 243,760 -0.17(-1.73%)
Jan 22, 2019 9.850 10.16 9.650 10.12 396,261 +0.27(+2.74%)
Jan 18, 2019 9.760 10.15 9.600 9.850 1,461,100 -0.86(-8.03%)
Jan 17, 2019 10.98 11.09 10.62 10.71 59,170 -0.32(-2.90%)
Jan 16, 2019 11.25 11.28 11.00 11.03 65,190 -0.14(-1.25%)
Jan 15, 2019 11.32 11.49 10.80 11.17 131,512 -0.06(-0.53%)
Jan 14, 2019 11.61 12.00 11.22 11.23 151,048 -0.29(-2.52%)
Jan 11, 2019 11.30 11.62 11.25 11.52 91,800 +0.19(+1.68%)
Jan 10, 2019 11.36 11.41 11.16 11.33 104,278 -0.11(-0.96%)
Jan 09, 2019 11.60 11.61 11.37 11.44 92,037 -0.07(-0.61%)
Jan 08, 2019 11.98 12.16 11.47 11.51 124,550 -0.36(-3.03%)
Jan 07, 2019 11.52 11.88 11.52 11.87 120,673 +0.36(+3.13%)
Jan 04, 2019 11.04 11.65 10.75 11.51 172,000 +0.63(+5.79%)
Jan 03, 2019 10.90 11.09 10.70 10.88 97,491 -0.06(-0.55%)
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.