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 (%)
Nov 30, 2015 3.960 4.015 3.930 3.990 30,172 +0.05(+1.27%)
Nov 27, 2015 4.000 4.045 3.940 3.940 22,934 -0.05(-1.25%)
Nov 25, 2015 4.020 3.990 3.990 3.990 65,100 -0.03(-0.75%)
Nov 24, 2015 3.990 4.110 3.910 4.020 68,014 +0.02(+0.50%)
Nov 23, 2015 4.040 4.110 3.910 4.000 85,782 -0.07(-1.72%)
Nov 20, 2015 4.100 4.270 4.060 4.070 46,878 +0.01(+0.25%)
Nov 19, 2015 4.470 4.520 4.040 4.060 113,912 -0.24(-5.58%)
Nov 18, 2015 4.890 5.160 4.140 4.300 588,356 -0.59(-12.07%)
Nov 17, 2015 4.350 4.960 4.350 4.890 631,618 +0.16(+3.38%)
Nov 16, 2015 5.500 5.690 4.700 4.730 342,453 -0.74(-13.53%)
Nov 13, 2015 5.610 5.650 5.450 5.470 5,138 -0.11(-1.97%)
Nov 12, 2015 5.951 5.951 5.580 5.580 13,199 +0.07(+1.27%)
Nov 11, 2015 5.657 5.690 5.500 5.510 5,720 -0.16(-2.74%)
Nov 10, 2015 5.540 5.850 5.540 5.665 6,472 +0.13(+2.44%)
Nov 09, 2015 5.410 5.750 5.400 5.530 10,812 +0.18(+3.36%)
Nov 06, 2015 5.330 5.430 5.300 5.350 9,239 +0.02(+0.38%)
Nov 05, 2015 5.420 5.460 5.330 5.330 6,238 -0.11(-2.02%)
Nov 04, 2015 5.460 5.500 5.440 5.440 10,835 +0.03(+0.55%)
Nov 03, 2015 5.400 5.485 5.400 5.410 8,323 +0.05(+0.93%)
Nov 02, 2015 5.300 5.450 5.240 5.360 5,302 -0.02(-0.37%)
Oct 30, 2015 5.440 5.440 5.280 5.380 18,624 -0.08(-1.47%)
Oct 29, 2015 5.320 5.550 5.110 5.460 13,858 +0.12(+2.25%)
Oct 28, 2015 5.400 5.510 5.211 5.340 44,017 +0.00(+0.00%)
Oct 27, 2015 5.380 5.420 5.300 5.340 6,693 -0.05(-0.93%)
Oct 26, 2015 5.510 5.540 5.300 5.390 6,800 -0.12(-2.18%)
Oct 23, 2015 5.340 5.510 5.330 5.510 9,726 +0.13(+2.42%)
Oct 22, 2015 5.580 5.580 5.320 5.380 22,003 -0.20(-3.58%)
Oct 21, 2015 5.900 5.923 5.490 5.580 14,696 -0.32(-5.42%)
Oct 20, 2015 6.040 6.140 5.710 5.900 21,575 -0.21(-3.44%)
Oct 19, 2015 5.930 6.110 5.930 6.110 6,414 +0.16(+2.69%)
Oct 16, 2015 6.070 6.070 5.900 5.950 9,179 -0.07(-1.16%)
Oct 15, 2015 5.300 6.380 5.280 6.020 46,622 +0.72(+13.58%)
Oct 14, 2015 5.420 5.490 5.300 5.300 13,923 -0.12(-2.21%)
Oct 13, 2015 5.200 5.490 5.200 5.420 8,690 +0.04(+0.74%)
Oct 12, 2015 5.220 5.450 5.220 5.380 13,183 +0.19(+3.66%)
Oct 09, 2015 5.100 5.331 5.000 5.190 208,340 +0.08(+1.57%)
Oct 08, 2015 5.110 5.214 5.010 5.110 23,019 +0.00(+0.00%)
Oct 07, 2015 5.100 5.240 5.100 5.110 93,964 -0.01(-0.20%)
Oct 06, 2015 5.160 5.620 5.000 5.120 15,471 +0.01(+0.20%)
Oct 05, 2015 5.100 5.255 5.070 5.110 11,501 +0.02(+0.39%)
Oct 02, 2015 5.030 5.100 4.910 5.090 32,049 -0.02(-0.39%)
Oct 01, 2015 5.210 5.210 4.910 5.110 80,138 -0.09(-1.73%)
Sep 30, 2015 5.140 5.212 4.940 5.200 16,700 +0.09(+1.76%)
Sep 29, 2015 5.330 5.380 4.970 5.110 58,240 -0.26(-4.84%)
Sep 28, 2015 5.980 5.980 5.040 5.370 56,315 -0.64(-10.65%)
Sep 25, 2015 6.080 6.080 5.920 6.010 19,813 -0.02(-0.33%)
Sep 24, 2015 5.940 6.040 5.940 6.030 52,420 +0.04(+0.67%)
Sep 23, 2015 5.980 6.040 5.975 5.990 5,900 -0.03(-0.50%)
Sep 22, 2015 5.930 6.030 5.920 6.020 32,870 +0.02(+0.33%)
Sep 21, 2015 5.970 6.100 5.970 6.000 30,275 +0.00(+0.00%)
Sep 18, 2015 5.940 6.040 5.910 6.000 173,582 -0.01(-0.17%)
Sep 17, 2015 5.980 6.090 5.970 6.010 10,030 -0.01(-0.17%)
Sep 16, 2015 5.940 6.050 5.940 6.020 15,667 -0.01(-0.17%)
Sep 15, 2015 6.060 6.100 5.950 6.030 11,708 +0.03(+0.50%)
Sep 14, 2015 6.150 6.150 6.000 6.000 24,168 -0.19(-3.07%)
Sep 11, 2015 6.200 6.220 6.050 6.190 16,670 +0.04(+0.65%)
Sep 10, 2015 6.020 6.300 6.020 6.150 12,831 +0.11(+1.82%)
Sep 09, 2015 6.100 6.100 6.040 6.040 5,648 -0.03(-0.49%)
Sep 08, 2015 6.130 6.130 6.030 6.070 7,437 +0.02(+0.33%)
Sep 04, 2015 6.000 6.050 6.050 6.050 9,400 +0.01(+0.17%)
Sep 03, 2015 6.040 6.090 6.000 6.040 6,989 +0.02(+0.33%)
Sep 02, 2015 6.070 6.123 5.920 6.020 27,862 +0.02(+0.33%)
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.