Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Healthcare, Inc. Common Stock (NY: KND )

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 9.450 9.450 9.200 9.200 1,122,076 -0.20(-2.13%)
Jan 30, 2018 9.400 9.575 9.400 9.400 1,347,670 -0.05(-0.53%)
Jan 29, 2018 9.400 9.550 9.350 9.450 584,219 +0.00(+0.00%)
Jan 26, 2018 9.450 9.550 9.400 9.450 889,785 -0.05(-0.53%)
Jan 25, 2018 9.400 9.500 9.350 9.500 802,952 +0.10(+1.06%)
Jan 24, 2018 9.250 9.460 9.250 9.400 777,544 +0.20(+2.17%)
Jan 23, 2018 9.250 9.290 9.150 9.200 431,706 -0.05(-0.54%)
Jan 22, 2018 9.150 9.300 9.150 9.250 365,736 +0.10(+1.09%)
Jan 19, 2018 9.300 9.450 9.150 9.150 1,393,778 -0.25(-2.66%)
Jan 18, 2018 9.300 9.450 9.225 9.400 775,812 +0.10(+1.08%)
Jan 17, 2018 9.200 9.405 9.200 9.300 645,005 +0.15(+1.64%)
Jan 16, 2018 9.400 9.400 9.150 9.150 588,852 -0.10(-1.08%)
Jan 12, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 11, 2018 9.300 9.375 9.100 9.250 968,687 +0.00(+0.00%)
Jan 10, 2018 9.250 9.250 2,068,172 -0.20(-2.12%)
Jan 09, 2018 9.400 9.625 9.350 9.450 755,708 +0.00(+0.00%)
Jan 08, 2018 9.750 9.800 9.400 9.450 1,199,489 -0.35(-3.57%)
Jan 05, 2018 9.850 9.850 9.650 9.800 1,200,509 -0.05(-0.51%)
Jan 04, 2018 9.600 9.860 9.450 9.850 2,139,819 +0.25(+2.60%)
Jan 03, 2018 9.450 9.600 9.300 9.600 1,340,736 +0.20(+2.13%)
Jan 02, 2018 9.750 9.700 9.400 9.400 1,004,165 -0.30(-3.09%)
Dec 29, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Dec 28, 2017 9.650 9.700 9.400 9.650 688,285 -0.05(-0.52%)
Dec 27, 2017 9.400 9.800 9.250 9.700 2,404,946 +0.30(+3.19%)
Dec 26, 2017 9.700 9.800 9.200 9.400 2,024,777 -0.25(-2.59%)
Dec 22, 2017 9.550 9.900 9.250 9.650 2,157,847 +0.15(+1.58%)
Dec 21, 2017 9.150 10.15 9.100 9.500 6,697,068 +0.35(+3.83%)
Dec 20, 2017 9.100 9.150 9.000 9.150 4,840,538 +0.05(+0.55%)
Dec 19, 2017 8.950 9.100 8.900 9.100 16,067,764 -0.40(-4.21%)
Dec 18, 2017 8.850 9.500 8.800 9.500 4,977,899 +0.90(+10.47%)
Dec 15, 2017 8.200 8.600 8.075 8.600 2,163,471 +0.45(+5.52%)
Dec 14, 2017 8.550 8.550 7.900 8.150 1,770,807 -0.40(-4.68%)
Dec 13, 2017 8.700 8.800 8.150 8.550 1,835,599 -0.20(-2.29%)
Dec 12, 2017 8.500 9.200 8.255 8.750 3,777,301 +0.20(+2.34%)
Dec 11, 2017 7.900 8.550 7.800 8.550 3,002,560 +0.70(+8.92%)
Dec 08, 2017 7.750 7.850 7.600 7.850 613,920 +0.00(+0.00%)
Dec 07, 2017 7.150 7.950 7.100 1,025,030 +0.00(+0.00%)
Dec 06, 2017 7.250 7.375 7.000 7.150 841,953 -0.05(-0.69%)
Dec 05, 2017 7.350 7.350 7.050 7.200 679,806 -0.10(-1.37%)
Dec 04, 2017 7.450 7.600 7.225 7.300 664,388 -0.15(-2.01%)
Dec 01, 2017 7.450 7.500 7.200 7.450 1,139,826 +0.10(+1.36%)
Nov 30, 2017 8.000 8.000 7.225 7.350 1,866,160 -0.60(-7.55%)
Nov 29, 2017 7.750 7.975 7.600 7.950 1,457,691 +0.30(+3.92%)
Nov 28, 2017 7.950 8.000 7.600 7.650 829,677 -0.30(-3.77%)
Nov 27, 2017 8.300 8.300 7.700 7.950 800,489 -0.25(-3.05%)
Nov 24, 2017 8.200 8.350 8.025 8.200 493,357 +0.00(+0.00%)
Nov 22, 2017 7.850 8.250 7.800 8.200 841,742 +0.40(+5.13%)
Nov 21, 2017 8.000 8.150 7.800 7.800 677,793 -0.20(-2.50%)
Nov 20, 2017 8.250 8.400 7.950 8.000 1,843,957 +0.40(+5.26%)
Nov 17, 2017 7.650 7.750 7.500 7.600 709,550 -0.10(-1.30%)
Nov 16, 2017 7.750 7.800 7.450 7.700 1,160,346 +0.00(+0.00%)
Nov 15, 2017 7.600 7.850 7.410 7.700 1,091,981 +0.10(+1.32%)
Nov 14, 2017 7.550 7.600 7.400 7.600 754,012 +0.00(+0.00%)
Nov 13, 2017 7.600 7.825 7.450 7.600 802,431 +0.10(+1.33%)
Nov 10, 2017 7.650 7.850 7.500 7.500 1,529,805 -0.20(-2.60%)
Nov 09, 2017 7.950 8.300 7.700 7.700 1,589,087 -0.25(-3.14%)
Nov 08, 2017 8.250 8.350 7.900 7.950 2,302,484 -0.45(-5.36%)
Nov 07, 2017 6.500 8.700 6.500 8.400 4,903,378 +2.40(+40.00%)
Nov 06, 2017 5.900 6.150 5.850 6.000 1,944,796 +0.10(+1.69%)
Nov 03, 2017 6.150 6.350 5.850 5.900 1,089,884 -0.35(-5.60%)
Nov 02, 2017 6.050 6.450 5.800 6.250 1,727,470 +0.40(+6.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.