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 (%)
Jun 30, 2017 9.250 9.250 8.500 8.600 217,862 -0.65(-7.03%)
Jun 29, 2017 9.200 9.650 8.400 9.250 534,596 +0.00(+0.00%)
Jun 28, 2017 8.500 9.300 8.500 9.250 327,757 +0.75(+8.82%)
Jun 27, 2017 8.100 8.800 8.100 8.500 246,663 +0.40(+4.94%)
Jun 26, 2017 8.050 8.700 7.700 8.100 272,741 -0.15(-1.82%)
Jun 23, 2017 7.950 8.250 7.600 8.250 2,613,023 +0.35(+4.43%)
Jun 22, 2017 7.750 8.150 7.700 7.900 348,105 +0.05(+0.64%)
Jun 21, 2017 7.050 7.900 7.050 7.850 683,644 +0.80(+11.35%)
Jun 20, 2017 7.000 7.050 6.900 7.050 217,202 +0.05(+0.71%)
Jun 19, 2017 7.100 7.150 6.950 7.000 225,742 -0.10(-1.41%)
Jun 16, 2017 7.000 7.125 6.950 7.100 344,642 +0.15(+2.16%)
Jun 15, 2017 7.000 7.050 6.850 6.950 66,415 -0.05(-0.71%)
Jun 14, 2017 7.050 7.100 6.900 7.000 207,979 +0.00(+0.00%)
Jun 13, 2017 6.650 7.075 6.650 7.000 94,585 +0.35(+5.26%)
Jun 12, 2017 6.650 6.800 6.650 6.650 76,682 -0.05(-0.75%)
Jun 09, 2017 6.950 6.950 6.650 6.700 48,140 -0.05(-0.74%)
Jun 08, 2017 6.800 6.850 6.550 6.750 88,720 -0.10(-1.46%)
Jun 07, 2017 6.900 6.950 6.750 6.850 61,369 -0.10(-1.44%)
Jun 06, 2017 7.100 7.100 6.900 6.950 28,086 -0.05(-0.71%)
Jun 05, 2017 7.000 7.050 6.850 7.000 446,604 -0.05(-0.71%)
Jun 02, 2017 7.000 7.050 6.850 7.050 78,702 +0.10(+1.44%)
Jun 01, 2017 6.800 7.000 6.800 6.950 77,050 +0.15(+2.21%)
May 31, 2017 7.000 7.050 6.650 6.800 55,128 -0.20(-2.86%)
May 30, 2017 7.150 7.150 6.950 7.000 52,382 -0.15(-2.10%)
May 26, 2017 7.050 7.200 7.035 7.150 134,066 +0.10(+1.42%)
May 25, 2017 7.050 7.050 6.950 7.050 49,379 +0.05(+0.71%)
May 24, 2017 7.000 7.100 6.900 7.000 105,844 +0.10(+1.45%)
May 23, 2017 6.950 6.950 6.700 6.900 53,564 -0.05(-0.72%)
May 22, 2017 7.000 7.000 6.850 6.950 44,379 -0.05(-0.71%)
May 19, 2017 7.000 7.100 6.900 7.000 112,064 +0.00(+0.00%)
May 18, 2017 7.000 7.000 6.850 7.000 35,162 +0.10(+1.45%)
May 17, 2017 7.000 7.100 6.900 6.900 44,785 -0.15(-2.13%)
May 16, 2017 7.100 7.100 6.950 7.050 80,968 +0.00(+0.00%)
May 15, 2017 7.000 7.150 7.000 7.050 75,612 +0.05(+0.71%)
May 12, 2017 7.000 7.100 6.900 7.000 74,822 +0.05(+0.72%)
May 11, 2017 7.000 7.000 6.725 6.950 207,778 -0.05(-0.71%)
May 10, 2017 6.650 7.000 6.650 7.000 53,832 +0.30(+4.48%)
May 09, 2017 6.700 6.750 6.600 6.700 56,164 +0.05(+0.75%)
May 08, 2017 6.850 6.850 6.600 6.650 63,193 -0.25(-3.62%)
May 05, 2017 6.800 7.000 6.800 6.900 40,943 +0.10(+1.47%)
May 04, 2017 6.800 6.950 6.750 6.800 45,713 -0.15(-2.16%)
May 03, 2017 6.700 6.950 6.650 6.950 50,204 +0.30(+4.51%)
May 02, 2017 6.650 6.750 6.500 6.650 50,837 +0.00(+0.00%)
May 01, 2017 6.950 6.950 6.600 6.650 54,793 -0.30(-4.32%)
Apr 28, 2017 7.000 7.050 6.800 6.950 66,883 -0.05(-0.71%)
Apr 27, 2017 6.850 7.000 6.850 7.000 43,684 +0.10(+1.45%)
Apr 26, 2017 6.900 7.000 6.789 6.900 63,255 +0.05(+0.73%)
Apr 25, 2017 7.050 7.150 6.700 6.850 104,716 -0.30(-4.20%)
Apr 24, 2017 7.150 7.150 7.000 7.150 81,531 +0.00(+0.00%)
Apr 21, 2017 6.900 7.150 6.900 7.150 105,197 +0.20(+2.88%)
Apr 20, 2017 6.950 7.100 6.550 6.950 128,114 -0.05(-0.71%)
Apr 19, 2017 7.050 7.150 6.900 7.000 69,673 -0.10(-1.41%)
Apr 18, 2017 7.150 7.150 7.100 7.100 34,354 -0.05(-0.70%)
Apr 17, 2017 7.200 7.300 7.100 7.150 241,965 +0.00(+0.00%)
Apr 13, 2017 7.150 7.200 7.100 7.150 32,745 -0.05(-0.69%)
Apr 12, 2017 7.150 7.200 6.950 7.200 94,534 +0.00(+0.00%)
Apr 11, 2017 7.300 7.350 7.200 7.200 67,804 -0.05(-0.69%)
Apr 10, 2017 7.300 7.400 7.250 7.250 46,258 -0.05(-0.68%)
Apr 07, 2017 7.450 7.550 7.200 7.300 325,544 -0.15(-2.01%)
Apr 06, 2017 6.950 7.550 6.950 7.450 301,027 +0.45(+6.43%)
Apr 05, 2017 7.100 7.200 6.800 7.000 169,819 -0.15(-2.10%)
Apr 04, 2017 7.200 7.500 7.100 7.150 136,305 -0.10(-1.38%)
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.