Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2016 4.020 4.080 4.000 4.080 5,306 +0.07(+1.75%)
May 27, 2016 4.290 4.010 4.010 4.010 19,000 -0.13(-3.14%)
May 26, 2016 4.130 4.290 4.110 4.140 6,782 +0.00(+0.00%)
May 25, 2016 4.100 4.190 4.010 4.140 10,146 +0.02(+0.49%)
May 24, 2016 4.050 4.150 4.000 4.120 13,588 +0.05(+1.23%)
May 23, 2016 4.080 4.150 4.010 4.070 5,790 -0.01(-0.25%)
May 20, 2016 4.140 4.185 4.010 4.080 29,776 -0.01(-0.24%)
May 19, 2016 4.070 4.180 3.945 4.090 10,875 +0.04(+0.99%)
May 18, 2016 4.000 4.190 4.000 4.050 11,269 +0.07(+1.76%)
May 17, 2016 3.900 4.150 3.900 3.980 79,426 +0.12(+3.11%)
May 16, 2016 3.710 3.890 3.710 3.860 75,511 +0.20(+5.46%)
May 13, 2016 3.540 3.690 3.540 3.660 25,013 +0.06(+1.67%)
May 12, 2016 3.580 3.640 3.560 3.600 60,539 +0.04(+1.12%)
May 11, 2016 3.440 3.590 3.430 3.560 43,460 +0.16(+4.71%)
May 10, 2016 3.360 3.450 3.350 3.400 45,839 +0.08(+2.41%)
May 09, 2016 3.300 3.340 3.230 3.320 17,872 +0.00(+0.00%)
May 06, 2016 3.350 3.390 3.120 3.320 64,473 -0.04(-1.21%)
May 05, 2016 3.590 3.590 3.360 3.361 69,860 -0.07(-2.03%)
May 04, 2016 3.520 3.600 3.420 3.430 34,240 -0.09(-2.56%)
May 03, 2016 3.640 3.700 3.520 3.520 32,189 -0.10(-2.76%)
May 02, 2016 3.670 3.670 3.530 3.620 20,576 -0.06(-1.63%)
Apr 29, 2016 3.660 3.690 3.580 3.680 17,376 +0.04(+1.10%)
Apr 28, 2016 3.740 3.840 3.612 3.640 22,964 -0.14(-3.70%)
Apr 27, 2016 3.670 3.830 3.560 3.780 22,288 +0.08(+2.16%)
Apr 26, 2016 3.717 3.795 3.670 3.700 16,720 -0.05(-1.33%)
Apr 25, 2016 3.690 3.861 3.570 3.750 77,114 +0.08(+2.18%)
Apr 22, 2016 3.650 3.782 3.560 3.670 45,543 +0.03(+0.82%)
Apr 21, 2016 3.480 3.830 3.480 3.640 95,302 +0.12(+3.41%)
Apr 20, 2016 3.582 3.582 3.420 3.520 39,771 +0.05(+1.44%)
Apr 19, 2016 3.900 3.900 3.410 3.470 53,083 -0.07(-1.98%)
Apr 18, 2016 3.570 3.670 3.500 3.540 274,887 +0.02(+0.57%)
Apr 15, 2016 3.630 3.740 3.500 3.520 97,442 -0.06(-1.68%)
Apr 14, 2016 3.610 3.780 3.510 3.580 46,957 -0.07(-1.92%)
Apr 13, 2016 3.540 3.710 3.500 3.650 40,738 +0.11(+3.11%)
Apr 12, 2016 3.740 3.800 3.500 3.540 35,046 -0.04(-1.12%)
Apr 11, 2016 3.860 3.900 3.560 3.580 46,830 -0.22(-5.79%)
Apr 08, 2016 3.810 3.825 3.750 3.800 34,811 -0.01(-0.26%)
Apr 07, 2016 3.790 3.860 3.740 3.810 25,433 +0.00(+0.00%)
Apr 06, 2016 3.570 3.860 3.550 3.810 43,969 +0.21(+5.83%)
Apr 05, 2016 3.560 3.710 3.480 3.600 52,137 +0.06(+1.69%)
Apr 04, 2016 3.420 3.550 3.410 3.540 101,600 +0.12(+3.51%)
Apr 01, 2016 3.480 3.490 3.400 3.420 65,946 -0.03(-0.87%)
Mar 31, 2016 3.550 3.690 3.450 3.450 238,007 -0.12(-3.36%)
Mar 30, 2016 3.570 3.680 3.536 3.570 19,607 +0.03(+0.85%)
Mar 29, 2016 3.628 3.690 3.540 3.540 15,629 -0.12(-3.28%)
Mar 28, 2016 3.630 3.760 3.620 3.660 7,689 +0.06(+1.67%)
Mar 24, 2016 3.520 3.600 3.600 3.600 19,800 +0.07(+1.98%)
Mar 23, 2016 3.500 3.640 3.500 3.530 9,870 -0.01(-0.28%)
Mar 22, 2016 3.500 3.760 3.500 3.540 20,013 +0.03(+0.85%)
Mar 21, 2016 3.450 3.630 3.450 3.510 19,866 +0.08(+2.33%)
Mar 18, 2016 3.410 3.544 3.410 3.430 21,288 -0.01(-0.29%)
Mar 17, 2016 3.390 3.610 3.370 3.440 85,698 +0.03(+0.88%)
Mar 16, 2016 3.565 3.570 3.320 3.410 52,026 -0.10(-2.85%)
Mar 15, 2016 3.660 3.660 3.510 3.510 35,291 -0.06(-1.68%)
Mar 14, 2016 3.650 3.720 3.550 3.570 6,031 -0.06(-1.65%)
Mar 11, 2016 3.600 3.710 3.590 3.630 11,526 +0.02(+0.55%)
Mar 10, 2016 3.610 3.610 3.550 3.610 902 -0.02(-0.55%)
Mar 09, 2016 3.540 3.890 3.540 3.630 7,162 +0.13(+3.71%)
Mar 08, 2016 3.880 3.950 3.500 3.500 132,023 -0.40(-10.26%)
Mar 07, 2016 3.670 3.990 3.670 3.900 17,573 +0.24(+6.56%)
Mar 04, 2016 3.800 3.910 3.660 3.660 8,928 -0.10(-2.66%)
Mar 03, 2016 4.130 4.130 3.750 3.760 119,706 -0.05(-1.31%)
Mar 02, 2016 3.816 3.940 3.770 3.810 4,704 -0.03(-0.78%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.