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 (%)
Oct 31, 2017 5.850 6.125 5.850 6.050 781,677 +0.20(+3.42%)
Oct 30, 2017 6.100 6.100 5.800 5.850 462,730 -0.20(-3.31%)
Oct 27, 2017 6.000 6.100 5.950 6.050 688,490 +0.10(+1.68%)
Oct 26, 2017 6.050 6.300 5.925 5.950 924,188 -0.10(-1.65%)
Oct 25, 2017 6.350 6.400 6.050 6.050 759,042 -0.35(-5.47%)
Oct 24, 2017 6.450 6.550 6.300 6.400 387,354 +0.00(+0.00%)
Oct 23, 2017 6.500 6.625 6.400 6.400 1,393,222 -0.10(-1.54%)
Oct 20, 2017 6.600 6.800 6.500 6.500 890,337 +0.00(+0.00%)
Oct 19, 2017 6.300 6.600 6.300 6.500 754,770 +0.15(+2.36%)
Oct 18, 2017 6.200 6.500 6.100 6.350 1,213,878 +0.20(+3.25%)
Oct 17, 2017 6.150 6.300 6.050 6.150 1,188,136 +0.00(+0.00%)
Oct 16, 2017 6.050 6.250 6.000 6.150 898,795 +0.15(+2.50%)
Oct 13, 2017 6.100 6.200 5.975 6.000 3,775,537 -0.15(-2.44%)
Oct 12, 2017 6.150 6.200 6.000 6.150 781,459 +0.00(+0.00%)
Oct 11, 2017 6.100 6.325 6.100 6.150 1,025,726 +0.10(+1.65%)
Oct 10, 2017 6.250 6.350 6.000 6.050 1,427,001 -0.25(-3.97%)
Oct 09, 2017 6.500 6.550 6.250 6.300 602,359 -0.20(-3.08%)
Oct 06, 2017 6.700 6.800 6.500 6.500 458,756 -0.20(-2.99%)
Oct 05, 2017 6.650 6.800 6.600 6.700 727,953 +0.00(+0.00%)
Oct 04, 2017 7.100 7.125 6.550 6.700 1,837,322 -0.45(-6.29%)
Oct 03, 2017 7.050 7.250 6.950 7.150 743,560 +0.10(+1.42%)
Oct 02, 2017 6.900 7.100 6.800 7.050 1,125,593 +0.25(+3.68%)
Sep 29, 2017 6.900 7.000 6.750 6.800 728,181 -0.15(-2.16%)
Sep 28, 2017 6.750 7.000 6.700 6.950 1,339,881 +0.20(+2.96%)
Sep 27, 2017 6.400 6.900 6.350 6.750 1,129,973 +0.40(+6.30%)
Sep 26, 2017 6.250 6.375 6.200 6.350 885,172 +0.10(+1.60%)
Sep 25, 2017 6.250 6.375 6.225 6.250 803,072 +0.00(+0.00%)
Sep 22, 2017 6.300 6.350 6.050 6.250 1,218,586 -0.05(-0.79%)
Sep 21, 2017 5.600 6.450 5.600 6.300 4,147,384 +0.70(+12.50%)
Sep 20, 2017 6.100 6.150 5.500 5.600 3,769,664 -0.50(-8.20%)
Sep 19, 2017 6.600 6.650 5.950 6.100 2,555,705 -0.55(-8.27%)
Sep 18, 2017 7.250 7.300 6.600 6.650 1,611,128 -0.60(-8.28%)
Sep 15, 2017 7.200 7.350 7.150 7.250 2,594,932 +0.05(+0.69%)
Sep 14, 2017 7.350 7.450 7.150 7.200 1,151,901 -0.15(-2.04%)
Sep 13, 2017 7.650 7.700 7.250 7.350 1,125,320 -0.25(-3.29%)
Sep 12, 2017 7.600 7.700 7.500 7.600 889,261 +0.00(+0.00%)
Sep 11, 2017 7.550 7.750 7.450 7.600 793,294 +0.10(+1.33%)
Sep 08, 2017 7.550 7.700 7.500 7.500 883,901 -0.10(-1.32%)
Sep 07, 2017 7.650 7.900 7.575 7.600 686,296 -0.10(-1.30%)
Sep 06, 2017 7.600 7.800 7.550 7.700 1,343,543 +0.10(+1.32%)
Sep 05, 2017 7.800 7.850 7.550 7.600 962,799 -0.30(-3.80%)
Sep 01, 2017 8.050 8.300 7.850 7.900 918,344 -0.20(-2.47%)
Aug 31, 2017 7.800 8.150 7.750 8.100 949,066 +0.30(+3.85%)
Aug 30, 2017 7.550 7.900 7.450 7.800 1,638,815 +0.30(+4.00%)
Aug 29, 2017 7.600 7.675 7.450 7.500 1,642,795 -0.20(-2.60%)
Aug 28, 2017 7.800 7.850 7.650 7.700 969,922 -0.10(-1.28%)
Aug 25, 2017 7.850 7.875 7.700 7.800 524,776 +0.05(+0.65%)
Aug 24, 2017 7.850 7.850 7.700 7.750 648,348 +0.00(+0.00%)
Aug 23, 2017 7.650 7.900 7.550 7.750 844,154 +0.05(+0.65%)
Aug 22, 2017 7.600 7.875 7.590 7.700 1,210,277 +0.10(+1.32%)
Aug 21, 2017 7.700 7.750 7.516 7.600 1,365,400 -0.10(-1.30%)
Aug 18, 2017 7.500 8.000 7.400 7.700 3,112,295 +0.15(+1.99%)
Aug 17, 2017 7.200 7.650 7.200 7.550 2,569,534 +0.30(+4.14%)
Aug 16, 2017 7.300 7.400 7.050 7.250 1,342,422 -0.05(-0.68%)
Aug 15, 2017 7.450 7.500 7.050 7.300 1,028,029 -0.20(-2.67%)
Aug 14, 2017 7.350 7.500 7.200 7.500 1,058,287 +0.15(+2.04%)
Aug 11, 2017 7.200 7.400 7.200 7.350 1,229,855 +0.10(+1.38%)
Aug 10, 2017 7.300 7.350 7.100 7.250 1,218,641 -0.05(-0.68%)
Aug 09, 2017 7.700 7.800 7.200 7.300 1,316,372 -0.35(-4.58%)
Aug 08, 2017 7.800 8.025 7.500 7.650 1,627,784 -0.20(-2.55%)
Aug 07, 2017 8.150 8.350 7.750 7.850 1,855,874 -0.35(-4.27%)
Aug 04, 2017 9.300 9.300 8.000 8.200 1,417,432 -0.25(-2.96%)
Aug 03, 2017 8.700 8.800 8.300 8.450 1,606,705 -0.30(-3.43%)
Aug 02, 2017 8.850 8.900 8.550 8.750 1,352,851 -0.15(-1.69%)
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.