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, 2020 9.090 9.130 8.660 8.730 152,500 -0.36(-3.96%)
Jan 30, 2020 9.080 9.150 9.000 9.090 128,657 -0.01(-0.11%)
Jan 29, 2020 9.280 9.355 9.090 9.100 60,568 -0.14(-1.52%)
Jan 28, 2020 9.390 9.500 9.200 9.240 54,745 -0.06(-0.65%)
Jan 27, 2020 9.370 9.560 9.300 9.300 80,911 -0.20(-2.11%)
Jan 24, 2020 9.700 9.830 9.350 9.500 89,100 -0.16(-1.66%)
Jan 23, 2020 9.860 9.860 9.530 9.660 72,869 -0.22(-2.23%)
Jan 22, 2020 9.740 9.885 9.683 9.880 159,300 +0.09(+0.92%)
Jan 21, 2020 9.810 9.930 9.720 9.790 80,624 -0.05(-0.51%)
Jan 17, 2020 10.38 10.48 9.660 9.840 220,600 -0.43(-4.19%)
Jan 16, 2020 10.46 10.47 10.10 10.27 169,411 -0.11(-1.06%)
Jan 15, 2020 10.25 10.53 10.23 10.38 137,167 +0.12(+1.17%)
Jan 14, 2020 10.33 10.42 10.20 10.26 904,320 -0.15(-1.44%)
Jan 13, 2020 9.970 10.68 9.960 10.41 239,000 +0.46(+4.62%)
Jan 10, 2020 9.860 10.01 9.760 9.950 189,000 +0.13(+1.32%)
Jan 09, 2020 9.530 9.940 9.270 9.820 219,365 +0.40(+4.25%)
Jan 08, 2020 9.170 9.520 9.170 9.420 191,782 +0.27(+2.95%)
Jan 07, 2020 8.980 9.220 8.850 9.150 124,929 +0.15(+1.67%)
Jan 06, 2020 8.770 9.040 8.230 9.000 257,776 +0.18(+2.04%)
Jan 03, 2020 8.750 9.057 8.750 8.820 216,100 -0.03(-0.34%)
Jan 02, 2020 8.550 8.860 8.320 8.850 79,851 +0.37(+4.36%)
Dec 31, 2019 8.560 8.810 8.360 8.480 173,500 -0.16(-1.85%)
Dec 30, 2019 8.440 8.760 8.370 8.640 114,698 +0.19(+2.25%)
Dec 27, 2019 8.400 8.450 8.110 8.450 89,400 +0.12(+1.44%)
Dec 26, 2019 8.330 8.490 8.160 8.330 97,623 -0.05(-0.60%)
Dec 24, 2019 8.410 8.500 8.330 8.380 73,200 -0.01(-0.12%)
Dec 23, 2019 8.150 8.564 8.040 8.390 102,792 +0.25(+3.07%)
Dec 20, 2019 8.120 8.240 8.100 8.140 136,500 +0.03(+0.37%)
Dec 19, 2019 7.950 8.140 7.850 8.110 96,247 +0.15(+1.95%)
Dec 18, 2019 8.020 8.055 7.800 7.955 73,808 -0.13(-1.67%)
Dec 17, 2019 7.860 8.210 7.590 8.090 117,622 +0.24(+3.06%)
Dec 16, 2019 8.210 8.265 7.810 7.850 144,297 -0.30(-3.68%)
Dec 13, 2019 8.250 8.525 8.050 8.150 106,200 -0.09(-1.09%)
Dec 12, 2019 8.050 8.440 8.046 8.240 149,670 +0.30(+3.78%)
Dec 11, 2019 7.810 7.950 7.810 7.940 108,374 +0.12(+1.53%)
Dec 10, 2019 7.770 7.920 7.720 7.820 75,786 +0.05(+0.64%)
Dec 09, 2019 7.740 7.920 7.740 7.770 89,853 +0.03(+0.39%)
Dec 06, 2019 7.660 7.770 7.570 7.740 172,100 +0.14(+1.84%)
Dec 05, 2019 7.600 7.700 7.560 7.600 54,343 -0.08(-1.04%)
Dec 04, 2019 7.730 7.740 7.550 7.680 67,480 +0.03(+0.39%)
Dec 03, 2019 7.620 7.820 7.610 7.650 215,844 -0.04(-0.52%)
Dec 02, 2019 7.850 7.890 7.610 7.690 85,224 -0.18(-2.29%)
Nov 29, 2019 7.720 7.910 7.720 7.870 47,800 +0.12(+1.55%)
Nov 27, 2019 7.720 8.010 7.560 7.750 95,000 +0.06(+0.78%)
Nov 26, 2019 8.250 8.678 7.650 7.690 182,376 +0.12(+1.59%)
Nov 25, 2019 7.400 7.720 7.310 7.570 109,026 +0.11(+1.47%)
Nov 22, 2019 7.490 7.500 7.400 7.460 27,900 +0.03(+0.40%)
Nov 21, 2019 7.480 7.480 7.390 7.430 30,121 -0.07(-0.87%)
Nov 20, 2019 7.480 7.610 7.270 7.495 152,395 +0.00(+0.07%)
Nov 19, 2019 7.370 7.700 7.370 7.490 88,449 +0.12(+1.63%)
Nov 18, 2019 7.780 7.830 7.290 7.370 84,532 -0.40(-5.15%)
Nov 15, 2019 7.860 7.930 7.640 7.770 112,000 -0.04(-0.51%)
Nov 14, 2019 8.080 8.160 7.800 7.810 97,003 -0.33(-4.05%)
Nov 13, 2019 7.960 8.410 7.800 8.140 133,674 -0.14(-1.69%)
Nov 12, 2019 8.430 8.450 8.130 8.280 123,696 -0.16(-1.90%)
Nov 11, 2019 8.750 8.750 8.370 8.440 71,654 -0.31(-3.54%)
Nov 08, 2019 8.700 8.950 8.634 8.750 89,700 +0.05(+0.57%)
Nov 07, 2019 8.820 8.910 8.680 8.700 96,163 -0.07(-0.80%)
Nov 06, 2019 8.830 8.910 8.730 8.770 59,277 -0.07(-0.79%)
Nov 05, 2019 8.930 8.980 8.650 8.840 86,708 -0.09(-1.01%)
Nov 04, 2019 8.850 9.220 8.850 8.930 143,478 +0.26(+3.00%)
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.