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 (%)
Jan 31, 2014 16.43 16.66 15.52 15.53 27,399 -0.97(-5.88%)
Jan 30, 2014 15.92 17.25 15.92 16.50 134,248 +0.67(+4.23%)
Jan 29, 2014 15.80 16.30 14.82 15.83 25,417 +0.15(+0.96%)
Jan 28, 2014 14.81 16.00 14.71 15.68 29,386 +1.02(+6.96%)
Jan 27, 2014 15.34 15.35 14.16 14.66 78,766 -0.64(-4.18%)
Jan 24, 2014 16.95 17.00 14.00 15.30 99,964 -0.81(-5.03%)
Jan 23, 2014 16.18 16.21 15.90 16.11 29,837 -0.32(-1.95%)
Jan 22, 2014 16.13 16.87 16.13 16.43 113,091 +0.30(+1.86%)
Jan 21, 2014 15.75 16.13 15.75 16.13 89,991 +0.36(+2.28%)
Jan 17, 2014 16.00 15.77 15.77 15.77 104,200 -0.28(-1.74%)
Jan 16, 2014 15.99 16.50 15.75 16.05 293,116 +0.49(+3.15%)
Jan 15, 2014 13.41 17.27 13.41 15.56 329,427 +2.15(+16.03%)
Jan 14, 2014 13.50 13.60 12.77 13.41 124,689 +0.11(+0.83%)
Jan 13, 2014 13.50 13.50 12.74 13.30 107,273 +0.55(+4.31%)
Jan 10, 2014 13.15 13.50 12.10 12.75 210,407 +1.61(+14.45%)
Jan 09, 2014 10.87 11.56 10.61 11.14 95,397 +0.51(+4.80%)
Jan 08, 2014 10.60 10.80 10.32 10.63 39,707 -0.07(-0.65%)
Jan 07, 2014 10.22 10.95 10.15 10.70 88,754 +0.31(+2.98%)
Jan 06, 2014 10.40 10.70 9.990 10.39 144,656 -0.40(-3.71%)
Jan 03, 2014 11.07 11.10 10.55 10.79 42,506 -0.16(-1.46%)
Jan 02, 2014 11.28 11.28 10.75 10.95 80,028 -0.22(-1.97%)
Dec 31, 2013 11.15 11.17 11.17 11.17 69,600 +0.17(+1.55%)
Dec 30, 2013 11.61 11.81 10.74 11.00 91,222 -0.61(-5.25%)
Dec 27, 2013 11.51 11.68 11.03 11.61 68,743 -0.24(-2.03%)
Dec 26, 2013 12.15 12.15 11.53 11.85 41,078 -0.30(-2.47%)
Dec 24, 2013 12.49 12.58 12.10 12.15 32,521 -0.13(-1.06%)
Dec 23, 2013 12.45 13.00 11.81 12.28 113,158 -0.09(-0.73%)
Dec 20, 2013 12.20 12.50 12.07 12.37 20,024 +0.05(+0.41%)
Dec 19, 2013 11.80 12.85 11.80 12.32 55,913 +0.39(+3.27%)
Dec 18, 2013 11.95 12.22 11.79 11.93 44,212 -0.19(-1.56%)
Dec 17, 2013 12.00 12.40 11.95 12.12 59,001 +0.12(+1.00%)
Dec 16, 2013 12.02 12.47 11.75 12.00 98,487 -0.20(-1.64%)
Dec 13, 2013 12.40 14.06 11.65 12.20 217,396 +0.25(+2.09%)
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.