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 28, 2014 9.990 10.00 9.620 9.620 18,788 -0.31(-3.12%)
Nov 26, 2014 9.770 9.930 9.930 9.930 73,400 +0.10(+1.02%)
Nov 25, 2014 9.920 9.940 9.630 9.830 81,376 -0.09(-0.91%)
Nov 24, 2014 9.760 9.940 9.600 9.920 80,821 +0.17(+1.74%)
Nov 21, 2014 9.340 9.780 9.190 9.750 160,238 +0.55(+5.98%)
Nov 20, 2014 8.810 9.230 8.810 9.200 61,232 +0.32(+3.60%)
Nov 19, 2014 8.910 9.040 8.830 8.880 39,655 -0.03(-0.34%)
Nov 18, 2014 8.750 9.010 8.750 8.910 70,813 +0.16(+1.83%)
Nov 17, 2014 8.700 9.030 8.700 8.750 40,348 +0.01(+0.11%)
Nov 14, 2014 9.160 9.160 8.720 8.740 52,565 -0.24(-2.67%)
Nov 13, 2014 8.970 9.100 8.767 8.980 43,220 -0.03(-0.33%)
Nov 12, 2014 8.730 9.120 8.730 9.010 234,968 +0.17(+1.92%)
Nov 11, 2014 8.740 8.870 8.620 8.840 98,271 -0.02(-0.23%)
Nov 10, 2014 9.050 9.090 8.810 8.860 75,081 -0.14(-1.56%)
Nov 07, 2014 9.270 9.270 8.800 9.000 202,391 -0.29(-3.12%)
Nov 06, 2014 9.330 9.440 8.970 9.290 58,791 -0.06(-0.64%)
Nov 05, 2014 9.290 9.420 9.210 9.350 83,184 +0.08(+0.86%)
Nov 04, 2014 9.330 9.440 9.080 9.270 68,736 -0.15(-1.59%)
Nov 03, 2014 9.180 9.460 9.150 9.420 75,352 +0.25(+2.73%)
Oct 31, 2014 9.140 9.220 9.070 9.170 52,101 +0.11(+1.21%)
Oct 30, 2014 9.150 9.170 8.870 9.060 80,340 -0.10(-1.09%)
Oct 29, 2014 9.210 9.210 8.980 9.160 35,430 -0.02(-0.22%)
Oct 28, 2014 9.090 9.260 8.970 9.180 61,694 +0.10(+1.10%)
Oct 27, 2014 9.010 9.080 9.060 9.080 61,113 +0.02(+0.22%)
Oct 24, 2014 9.040 9.070 9.000 9.060 45,868 +0.03(+0.33%)
Oct 23, 2014 9.050 9.100 8.768 9.030 70,714 +0.08(+0.89%)
Oct 22, 2014 9.040 9.040 8.780 8.950 38,711 -0.07(-0.78%)
Oct 21, 2014 8.980 9.070 8.892 9.020 101,480 +0.10(+1.12%)
Oct 20, 2014 9.000 9.020 8.810 8.920 64,572 -0.07(-0.78%)
Oct 17, 2014 9.260 9.260 8.690 8.990 80,367 -0.08(-0.88%)
Oct 16, 2014 8.550 9.250 8.228 9.070 285,253 +0.47(+5.47%)
Oct 15, 2014 8.810 8.820 8.130 8.600 184,365 -0.34(-3.80%)
Oct 14, 2014 9.000 9.100 8.820 8.940 61,954 +0.05(+0.56%)
Oct 13, 2014 8.870 9.100 8.520 8.890 152,827 -0.20(-2.20%)
Oct 10, 2014 9.470 9.570 9.120 9.090 187,731 -0.43(-4.52%)
Oct 09, 2014 9.740 9.740 9.330 9.520 74,414 -0.18(-1.86%)
Oct 08, 2014 9.480 9.780 9.260 9.700 190,910 +0.19(+2.00%)
Oct 07, 2014 9.660 9.770 9.490 9.510 101,160 -0.27(-2.76%)
Oct 06, 2014 9.890 10.07 9.750 9.780 183,933 -0.11(-1.11%)
Oct 03, 2014 9.830 9.930 9.666 9.890 145,174 +0.10(+1.02%)
Oct 02, 2014 9.170 9.870 9.170 9.790 299,967 +0.50(+5.38%)
Oct 01, 2014 9.510 9.600 9.150 9.290 227,614 +0.04(+0.43%)
Sep 30, 2014 9.650 9.780 9.250 9.250 158,861 -0.45(-4.64%)
Sep 29, 2014 9.350 9.710 9.350 9.700 184,526 +0.23(+2.43%)
Sep 26, 2014 9.520 9.710 9.330 9.470 170,662 -0.04(-0.42%)
Sep 25, 2014 10.00 10.09 9.490 9.510 139,878 -0.59(-5.84%)
Sep 24, 2014 9.470 10.18 9.410 10.10 63,800 +0.58(+6.09%)
Sep 23, 2014 10.19 10.19 9.340 9.520 250,620 -0.71(-6.94%)
Sep 22, 2014 10.11 10.38 10.04 10.23 106,967 +0.11(+1.09%)
Sep 19, 2014 10.64 10.64 10.11 10.12 136,964 -0.45(-4.26%)
Sep 18, 2014 10.46 10.67 10.42 10.57 98,711 +0.18(+1.73%)
Sep 17, 2014 10.19 10.48 10.10 10.39 115,908 +0.23(+2.26%)
Sep 16, 2014 10.42 10.45 10.00 10.16 212,157 -0.33(-3.15%)
Sep 15, 2014 10.49 10.59 10.27 10.49 184,286 -0.03(-0.29%)
Sep 12, 2014 10.64 10.64 10.35 10.52 119,681 -0.05(-0.47%)
Sep 11, 2014 10.45 10.67 10.20 10.57 259,649 +0.06(+0.57%)
Sep 10, 2014 10.46 10.68 10.46 10.51 71,539 +0.02(+0.19%)
Sep 09, 2014 10.48 10.62 10.25 10.49 387,189 -0.03(-0.29%)
Sep 08, 2014 11.00 11.40 10.19 10.52 1,870,827 -0.47(-4.28%)
Sep 05, 2014 10.92 11.08 10.89 10.99 100,297 -0.01(-0.09%)
Sep 04, 2014 10.73 11.08 10.67 11.00 374,136 +0.37(+3.48%)
Sep 03, 2014 10.60 10.68 10.40 10.63 109,093 +0.07(+0.66%)
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.