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 (%)
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%)
Dec 01, 2014 9.540 9.710 9.070 9.200 202,196 -0.42(-4.37%)
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%)
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.