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 30, 2019 6.960 7.070 6.840 6.850 96,171 -0.09(-1.30%)
Sep 27, 2019 7.140 7.260 6.920 6.940 53,300 -0.16(-2.25%)
Sep 26, 2019 7.120 7.190 7.027 7.100 80,646 -0.03(-0.42%)
Sep 25, 2019 7.300 7.340 7.060 7.130 90,699 -0.21(-2.86%)
Sep 24, 2019 7.570 7.570 7.320 7.340 97,787 -0.24(-3.17%)
Sep 23, 2019 7.510 7.720 7.470 7.580 109,708 -0.01(-0.13%)
Sep 20, 2019 7.680 7.790 7.500 7.590 188,400 -0.11(-1.43%)
Sep 19, 2019 7.980 8.230 7.660 7.700 89,104 -0.22(-2.78%)
Sep 18, 2019 8.120 8.120 7.731 7.920 130,393 -0.18(-2.22%)
Sep 17, 2019 8.480 8.630 8.070 8.100 137,331 -0.38(-4.48%)
Sep 16, 2019 8.040 8.720 8.040 8.480 196,892 +0.45(+5.60%)
Sep 13, 2019 7.100 8.060 7.100 8.030 273,400 +0.97(+13.74%)
Sep 12, 2019 7.120 7.160 6.970 7.060 360,450 -0.03(-0.42%)
Sep 11, 2019 7.160 7.200 6.990 7.090 206,210 -0.04(-0.56%)
Sep 10, 2019 6.990 7.220 6.970 7.130 156,064 +0.13(+1.86%)
Sep 09, 2019 7.110 7.170 6.910 7.000 93,486 -0.08(-1.13%)
Sep 06, 2019 7.120 7.220 7.000 7.080 126,100 -0.01(-0.14%)
Sep 05, 2019 7.050 7.150 6.990 7.090 111,458 +0.11(+1.58%)
Sep 04, 2019 7.100 7.100 6.940 6.980 88,178 -0.06(-0.85%)
Sep 03, 2019 7.400 7.430 6.910 7.040 98,126 -0.42(-5.63%)
Aug 30, 2019 7.500 7.540 7.350 7.460 142,700 +0.01(+0.13%)
Aug 29, 2019 7.280 7.490 7.140 7.450 159,707 +0.26(+3.62%)
Aug 28, 2019 7.040 7.370 7.010 7.190 116,860 +0.13(+1.84%)
Aug 27, 2019 7.100 7.290 7.033 7.060 190,027 +0.01(+0.14%)
Aug 26, 2019 7.220 7.250 6.950 7.050 148,438 -0.12(-1.67%)
Aug 23, 2019 7.500 7.500 7.080 7.170 243,000 -0.36(-4.78%)
Aug 22, 2019 7.810 7.840 7.530 7.530 59,302 -0.27(-3.46%)
Aug 21, 2019 7.450 7.940 7.320 7.800 186,600 +0.42(+5.69%)
Aug 20, 2019 7.390 7.540 7.340 7.380 61,989 -0.03(-0.40%)
Aug 19, 2019 7.340 7.440 7.230 7.410 50,424 +0.13(+1.79%)
Aug 16, 2019 7.040 7.330 7.021 7.280 97,400 +0.31(+4.45%)
Aug 15, 2019 7.070 7.070 6.890 6.970 73,778 -0.07(-0.99%)
Aug 14, 2019 7.280 7.296 7.030 7.040 90,982 -0.30(-4.09%)
Aug 13, 2019 7.120 7.360 7.010 7.340 93,116 +0.24(+3.38%)
Aug 12, 2019 7.150 7.240 6.990 7.100 67,090 -0.08(-1.11%)
Aug 09, 2019 7.400 7.440 7.100 7.180 80,400 -0.24(-3.23%)
Aug 08, 2019 7.390 7.500 7.300 7.420 80,867 +0.08(+1.09%)
Aug 07, 2019 7.400 7.500 7.240 7.340 155,841 -0.13(-1.74%)
Aug 06, 2019 7.280 7.500 7.180 7.470 162,423 +0.18(+2.47%)
Aug 05, 2019 7.530 7.550 7.250 7.290 337,837 -0.38(-4.95%)
Aug 02, 2019 7.730 7.730 7.030 7.670 255,400 +0.71(+10.20%)
Aug 01, 2019 6.800 7.040 6.750 6.960 379,167 +0.14(+2.05%)
Jul 31, 2019 6.990 7.240 6.780 6.820 284,717 -0.17(-2.43%)
Jul 30, 2019 6.860 7.020 6.620 6.990 253,634 +0.12(+1.75%)
Jul 29, 2019 7.210 7.290 6.670 6.870 437,086 +0.15(+2.23%)
Jul 26, 2019 6.580 6.793 6.530 6.720 213,000 +0.16(+2.44%)
Jul 25, 2019 6.450 7.050 6.450 6.560 476,084 +0.12(+1.86%)
Jul 24, 2019 6.140 6.495 5.970 6.440 712,888 +0.32(+5.23%)
Jul 23, 2019 6.330 6.350 5.960 6.120 219,224 -0.21(-3.32%)
Jul 22, 2019 6.780 6.810 6.310 6.330 438,686 -0.45(-6.64%)
Jul 19, 2019 6.720 6.820 6.720 6.780 158,500 +0.06(+0.89%)
Jul 18, 2019 6.860 6.880 6.690 6.720 279,910 -0.17(-2.47%)
Jul 17, 2019 6.960 6.980 6.620 6.890 208,738 -0.01(-0.14%)
Jul 16, 2019 6.990 7.750 6.700 6.900 674,072 -0.92(-11.76%)
Jul 15, 2019 7.880 7.900 7.650 7.820 116,811 -0.05(-0.64%)
Jul 12, 2019 7.940 8.070 7.830 7.870 124,300 -0.06(-0.76%)
Jul 11, 2019 8.190 8.190 7.820 7.930 143,203 -0.25(-3.06%)
Jul 10, 2019 8.110 8.201 7.980 8.180 108,426 +0.11(+1.36%)
Jul 09, 2019 8.170 8.230 7.940 8.070 85,028 -0.10(-1.22%)
Jul 08, 2019 8.240 8.250 8.000 8.170 105,162 -0.07(-0.85%)
Jul 05, 2019 8.450 8.451 8.090 8.240 127,000 -0.20(-2.37%)
Jul 03, 2019 8.330 8.440 8.090 8.440 65,100 +0.15(+1.81%)
Jul 02, 2019 8.400 8.430 8.060 8.290 72,917 -0.11(-1.31%)
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.