Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Feb 27, 2015 6.820 6.820 6.690 6.710 71,813 -0.10(-1.47%)
Feb 26, 2015 6.810 6.910 6.730 6.810 70,702 -0.03(-0.44%)
Feb 25, 2015 6.650 6.920 6.650 6.840 33,512 +0.15(+2.24%)
Feb 24, 2015 6.940 6.840 6.650 6.690 10,409 -0.15(-2.19%)
Feb 23, 2015 6.710 6.900 6.660 6.840 34,965 +0.07(+1.03%)
Feb 20, 2015 6.970 7.040 6.700 6.770 55,146 -0.17(-2.45%)
Feb 19, 2015 7.000 7.030 6.890 6.940 59,472 -0.10(-1.42%)
Feb 18, 2015 6.910 7.180 6.890 7.040 30,392 +0.04(+0.57%)
Feb 17, 2015 6.730 7.050 6.730 7.000 37,964 +0.21(+3.09%)
Feb 13, 2015 7.030 6.790 6.790 6.790 85,200 -0.21(-3.00%)
Feb 12, 2015 6.650 7.100 6.650 7.000 57,732 +0.38(+5.74%)
Feb 11, 2015 6.570 6.690 6.570 6.620 19,357 +0.00(+0.00%)
Feb 10, 2015 6.670 6.700 6.550 6.620 38,237 +0.01(+0.15%)
Feb 09, 2015 6.510 6.670 6.510 6.610 63,649 +0.14(+2.16%)
Feb 06, 2015 6.480 6.670 6.400 6.470 41,492 +0.01(+0.15%)
Feb 05, 2015 6.380 6.500 6.340 6.460 47,144 +0.14(+2.22%)
Feb 04, 2015 6.470 6.580 6.290 6.320 69,436 -0.23(-3.51%)
Feb 03, 2015 6.410 6.580 6.360 6.550 41,974 +0.19(+2.99%)
Feb 02, 2015 6.270 6.500 6.215 6.360 67,422 +0.05(+0.79%)
Jan 30, 2015 6.580 6.768 6.120 6.310 143,378 -0.38(-5.68%)
Jan 29, 2015 6.650 6.760 6.530 6.690 78,309 +0.00(+0.00%)
Jan 28, 2015 6.930 6.930 6.660 6.690 101,057 -0.24(-3.46%)
Jan 27, 2015 6.860 6.960 6.830 6.930 66,777 -0.03(-0.43%)
Jan 26, 2015 6.950 7.090 6.890 6.960 46,596 +0.01(+0.14%)
Jan 23, 2015 6.880 7.020 6.670 6.950 67,129 +0.04(+0.58%)
Jan 22, 2015 6.860 6.940 6.550 6.910 53,563 +0.06(+0.88%)
Jan 21, 2015 7.090 7.120 6.700 6.850 66,033 -0.28(-3.93%)
Jan 20, 2015 7.080 7.210 6.800 7.130 156,320 +0.01(+0.14%)
Jan 16, 2015 7.040 7.224 7.030 7.120 54,776 +0.06(+0.85%)
Jan 15, 2015 7.420 7.430 6.980 7.060 98,473 -0.29(-3.95%)
Jan 14, 2015 7.160 7.880 7.160 7.350 50,357 +0.11(+1.52%)
Jan 13, 2015 7.300 7.480 7.050 7.240 117,001 +0.04(+0.56%)
Jan 12, 2015 7.460 7.500 7.010 7.200 111,148 -0.23(-3.10%)
Jan 09, 2015 7.190 7.470 7.120 7.430 35,808 +0.22(+3.05%)
Jan 08, 2015 7.180 7.240 7.030 7.210 41,326 +0.13(+1.84%)
Jan 07, 2015 7.070 7.210 7.000 7.080 72,303 +0.04(+0.57%)
Jan 06, 2015 7.460 7.460 6.790 7.040 105,387 -0.43(-5.76%)
Jan 05, 2015 7.340 7.600 7.250 7.470 96,141 +0.03(+0.40%)
Jan 02, 2015 7.530 7.870 7.170 7.440 105,111 -0.01(-0.13%)
Dec 31, 2014 7.160 7.450 7.450 7.450 124,400 +0.37(+5.23%)
Dec 30, 2014 6.910 7.280 6.790 7.080 212,663 +0.18(+2.61%)
Dec 29, 2014 6.870 7.100 6.800 6.900 224,735 +0.03(+0.44%)
Dec 26, 2014 6.860 6.960 6.796 6.870 219,957 +0.10(+1.48%)
Dec 24, 2014 6.640 6.770 6.770 6.770 44,800 +0.11(+1.65%)
Dec 23, 2014 6.750 6.750 6.500 6.660 121,072 -0.08(-1.19%)
Dec 22, 2014 6.860 6.980 6.640 6.740 68,793 -0.14(-2.03%)
Dec 19, 2014 6.760 7.000 6.750 6.880 214,775 +0.10(+1.47%)
Dec 18, 2014 6.840 6.900 6.731 6.780 125,623 -0.01(-0.15%)
Dec 17, 2014 6.510 6.870 6.510 6.790 143,162 +0.27(+4.14%)
Dec 16, 2014 6.610 6.790 6.370 6.520 187,880 -0.08(-1.21%)
Dec 15, 2014 6.750 6.860 6.580 6.600 152,004 -0.07(-1.05%)
Dec 12, 2014 6.580 6.700 6.480 6.670 175,320 -0.01(-0.15%)
Dec 11, 2014 6.500 6.763 6.470 6.680 168,954 +0.13(+1.98%)
Dec 10, 2014 6.520 6.820 6.520 6.550 298,281 -0.08(-1.21%)
Dec 09, 2014 6.390 6.630 6.310 6.630 219,323 +0.18(+2.79%)
Dec 08, 2014 6.770 6.770 6.360 6.450 200,870 -0.30(-4.44%)
Dec 05, 2014 6.220 6.780 6.000 6.750 750,663 +0.65(+10.66%)
Dec 04, 2014 6.360 6.600 5.980 6.100 1,757,673 -3.14(-33.98%)
Dec 03, 2014 9.240 9.430 9.170 9.240 140,400 -0.02(-0.22%)
Dec 02, 2014 9.220 9.420 9.080 9.260 52,154 +0.06(+0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.