Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2018 8.850 9.000 8.650 8.750 89,714 -0.10(-1.13%)
Jan 30, 2018 9.100 9.100 8.750 8.850 52,263 -0.20(-2.21%)
Jan 29, 2018 8.800 9.100 8.750 9.050 95,341 +0.20(+2.26%)
Jan 26, 2018 8.750 8.900 8.750 8.850 41,311 +0.10(+1.14%)
Jan 25, 2018 9.050 9.150 8.750 8.750 59,440 -0.25(-2.78%)
Jan 24, 2018 9.100 9.300 8.900 9.000 40,631 -0.15(-1.64%)
Jan 23, 2018 8.800 9.200 8.650 9.150 76,482 +0.40(+4.57%)
Jan 22, 2018 8.950 9.000 8.650 8.750 101,186 -0.15(-1.69%)
Jan 19, 2018 8.700 9.100 8.650 8.900 120,086 +0.15(+1.71%)
Jan 18, 2018 8.650 8.950 8.650 8.750 113,431 +0.00(+0.00%)
Jan 17, 2018 8.500 8.750 8.300 8.750 89,558 +0.20(+2.34%)
Jan 16, 2018 8.850 8.900 8.500 8.550 94,355 -0.30(-3.39%)
Jan 12, 2018 8.850 8.850 8.850 0 -0.10(-1.12%)
Jan 11, 2018 8.950 9.000 8.850 8.950 97,074 +0.05(+0.56%)
Jan 10, 2018 9.100 9.150 8.750 8.900 56,475 -0.25(-2.73%)
Jan 09, 2018 8.750 9.150 8.605 9.150 76,997 +0.35(+3.98%)
Jan 08, 2018 9.150 9.210 8.800 8.800 47,255 -0.30(-3.30%)
Jan 05, 2018 9.200 9.200 8.950 9.100 48,502 -0.05(-0.55%)
Jan 04, 2018 9.150 9.300 8.950 9.150 41,920 +0.00(+0.00%)
Jan 03, 2018 9.350 9.400 9.150 9.150 64,198 -0.25(-2.66%)
Jan 02, 2018 9.450 9.500 9.200 9.400 109,125 -0.05(-0.53%)
Dec 29, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Dec 28, 2017 9.650 9.800 9.450 9.600 195,012 +0.00(+0.00%)
Dec 27, 2017 9.550 9.675 9.300 9.600 144,734 +0.00(+0.00%)
Dec 26, 2017 8.450 9.650 8.350 9.600 221,190 +1.20(+14.29%)
Dec 22, 2017 8.350 8.500 8.200 8.400 76,544 +0.05(+0.60%)
Dec 21, 2017 8.150 8.450 8.100 8.350 176,892 +0.25(+3.09%)
Dec 20, 2017 8.150 8.250 8.050 8.100 104,248 -0.05(-0.61%)
Dec 19, 2017 8.250 8.250 8.100 8.150 78,301 -0.05(-0.61%)
Dec 18, 2017 8.150 8.250 8.050 8.200 105,540 +0.05(+0.61%)
Dec 15, 2017 8.100 8.350 8.000 8.150 218,307 +0.00(+0.00%)
Dec 14, 2017 8.100 8.250 7.900 8.150 128,122 +0.10(+1.24%)
Dec 13, 2017 7.650 8.200 7.650 8.050 169,968 +0.40(+5.23%)
Dec 12, 2017 7.700 7.725 7.600 7.650 149,173 -0.05(-0.65%)
Dec 11, 2017 7.700 7.800 7.550 7.700 51,542 +0.00(+0.00%)
Dec 08, 2017 7.550 7.750 7.550 7.700 40,195 +0.15(+1.99%)
Dec 07, 2017 7.500 7.725 7.450 7.550 73,999 +0.05(+0.67%)
Dec 06, 2017 7.550 7.600 7.425 7.500 56,895 +0.00(+0.00%)
Dec 05, 2017 7.550 7.700 7.450 7.500 62,503 +0.00(+0.00%)
Dec 04, 2017 7.750 7.750 7.355 7.500 85,849 -0.10(-1.32%)
Dec 01, 2017 7.700 7.750 7.450 7.600 41,292 -0.05(-0.65%)
Nov 30, 2017 7.650 7.800 7.500 7.650 52,047 +0.10(+1.32%)
Nov 29, 2017 7.650 7.650 7.450 7.550 38,540 -0.05(-0.66%)
Nov 28, 2017 7.400 7.625 7.350 7.600 57,261 +0.25(+3.40%)
Nov 27, 2017 7.450 7.500 7.300 7.350 52,564 -0.05(-0.68%)
Nov 24, 2017 7.400 7.500 7.300 7.400 14,333 +0.05(+0.68%)
Nov 22, 2017 7.500 7.550 7.350 7.350 114,722 -0.15(-2.00%)
Nov 21, 2017 7.550 7.555 7.350 7.500 77,691 +0.05(+0.67%)
Nov 20, 2017 7.450 7.550 7.350 7.450 54,416 +0.10(+1.36%)
Nov 17, 2017 7.400 7.500 7.275 7.350 58,118 +0.00(+0.00%)
Nov 16, 2017 7.250 7.500 7.150 7.350 68,215 +0.15(+2.08%)
Nov 15, 2017 7.050 7.275 6.950 7.200 65,756 +0.15(+2.13%)
Nov 14, 2017 7.200 7.200 7.000 7.050 53,346 -0.20(-2.76%)
Nov 13, 2017 7.050 7.250 7.000 7.250 33,967 +0.10(+1.40%)
Nov 10, 2017 7.250 7.350 7.100 7.150 21,179 -0.10(-1.38%)
Nov 09, 2017 7.350 7.500 7.150 7.250 87,905 -0.15(-2.03%)
Nov 08, 2017 7.457 7.457 7.050 7.400 138,206 -0.20(-2.63%)
Nov 07, 2017 7.400 7.700 7.350 7.600 179,579 +0.15(+2.01%)
Nov 06, 2017 7.250 7.450 7.150 7.450 77,046 +0.20(+2.76%)
Nov 03, 2017 7.250 7.475 7.200 7.250 56,452 -0.05(-0.68%)
Nov 02, 2017 7.150 7.300 7.000 7.300 75,713 +0.20(+2.82%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.