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 (%)
Nov 30, 2016 7.002 7.026 6.508 6.558 1,224,078 -0.39(-5.67%)
Nov 29, 2016 6.607 7.002 6.520 6.952 1,462,575 +0.49(+7.63%)
Nov 28, 2016 6.656 6.656 6.237 6.459 1,466,626 -0.15(-2.24%)
Nov 25, 2016 6.558 6.730 6.459 6.607 504,324 +0.10(+1.52%)
Nov 23, 2016 6.508 6.508 6.508 0 +0.10(+1.54%)
Nov 22, 2016 6.656 6.656 6.213 6.410 2,098,055 -0.25(-3.70%)
Nov 21, 2016 6.558 6.706 6.459 6.656 911,487 +0.05(+0.75%)
Nov 18, 2016 6.508 6.706 6.484 6.607 904,874 +0.20(+3.08%)
Nov 17, 2016 6.311 6.804 6.361 6.410 1,498,777 +0.07(+1.09%)
Nov 16, 2016 6.922 7.018 6.244 6.341 2,228,638 -0.58(-8.39%)
Nov 15, 2016 6.776 7.091 6.583 6.922 2,817,165 +0.15(+2.14%)
Nov 14, 2016 6.389 6.970 6.292 6.776 1,905,315 +0.44(+6.87%)
Nov 11, 2016 6.002 6.341 5.905 6.341 2,494,643 +0.39(+6.50%)
Nov 10, 2016 6.050 6.438 5.905 5.954 3,513,600 -0.24(-3.91%)
Nov 09, 2016 5.808 6.680 5.615 6.196 3,813,259 +0.24(+4.07%)
Nov 08, 2016 5.566 7.067 5.470 5.954 11,569,441 -2.52(-29.71%)
Nov 07, 2016 8.277 8.713 8.083 8.471 1,529,937 +0.53(+6.71%)
Nov 04, 2016 7.938 8.132 7.696 7.938 1,610,015 -0.05(-0.61%)
Nov 03, 2016 8.325 8.422 7.938 7.987 1,742,134 -0.44(-5.17%)
Nov 02, 2016 8.664 8.809 8.301 8.422 1,557,993 -0.34(-3.87%)
Nov 01, 2016 9.487 9.535 8.567 8.761 1,581,241 -0.77(-8.12%)
Oct 31, 2016 9.245 9.729 9.245 9.535 1,098,695 +0.26(+2.82%)
Oct 28, 2016 9.148 9.293 8.935 9.274 1,065,583 +0.08(+0.84%)
Oct 27, 2016 9.284 9.351 9.080 9.197 720,822 -0.12(-1.25%)
Oct 26, 2016 9.439 9.477 9.206 9.313 598,914 -0.21(-2.24%)
Oct 25, 2016 9.468 9.642 9.381 9.526 520,047 -0.07(-0.71%)
Oct 24, 2016 9.613 9.652 9.468 9.593 723,556 +0.08(+0.81%)
Oct 21, 2016 9.429 9.584 9.332 9.516 427,836 -0.03(-0.30%)
Oct 20, 2016 9.690 9.777 9.477 9.545 510,127 -0.19(-1.99%)
Oct 19, 2016 9.661 9.787 9.497 9.739 763,387 +0.13(+1.31%)
Oct 18, 2016 9.235 9.729 9.226 9.613 950,402 +0.45(+4.97%)
Oct 17, 2016 9.245 9.293 9.100 9.158 642,967 -0.12(-1.25%)
Oct 14, 2016 9.506 9.613 9.264 9.274 470,750 -0.15(-1.64%)
Oct 13, 2016 9.400 9.865 9.332 9.429 799,318 -0.02(-0.20%)
Oct 12, 2016 9.516 9.545 9.405 9.448 782,732 -0.04(-0.41%)
Oct 11, 2016 9.758 9.758 9.371 9.487 702,938 -0.27(-2.78%)
Oct 10, 2016 9.768 9.903 9.690 9.758 475,998 +0.10(+1.00%)
Oct 07, 2016 9.835 9.835 9.535 9.661 591,484 -0.17(-1.77%)
Oct 06, 2016 10.08 10.16 9.729 9.835 766,048 -0.31(-3.05%)
Oct 05, 2016 10.25 10.35 10.14 10.15 556,319 -0.08(-0.76%)
Oct 04, 2016 10.16 10.25 10.11 10.22 831,082 +0.08(+0.76%)
Oct 03, 2016 9.903 10.23 9.777 10.15 893,965 +0.25(+2.54%)
Sep 30, 2016 9.768 9.913 9.390 9.894 1,130,625 +0.24(+2.51%)
Sep 29, 2016 10.06 10.12 9.631 9.652 929,504 -0.40(-3.95%)
Sep 28, 2016 10.09 10.28 9.753 10.05 1,427,810 -0.09(-0.86%)
Sep 27, 2016 9.874 10.15 9.845 10.14 655,590 +0.24(+2.45%)
Sep 26, 2016 10.02 10.02 9.729 9.894 661,443 -0.14(-1.35%)
Sep 23, 2016 9.923 10.11 9.903 10.03 592,398 +0.07(+0.68%)
Sep 22, 2016 9.748 10.05 9.700 9.961 956,543 +0.32(+3.31%)
Sep 21, 2016 9.545 9.671 9.381 9.642 641,061 +0.21(+2.26%)
Sep 20, 2016 9.777 9.806 9.429 9.429 738,492 -0.27(-2.79%)
Sep 19, 2016 9.661 9.971 9.593 9.700 887,700 +0.11(+1.11%)
Sep 16, 2016 9.468 9.681 9.361 9.593 1,277,193 +0.11(+1.12%)
Sep 15, 2016 9.710 9.797 9.419 9.487 1,029,349 -0.22(-2.29%)
Sep 14, 2016 10.12 10.12 9.690 9.710 1,145,979 -0.38(-3.74%)
Sep 13, 2016 10.29 10.29 9.903 10.09 692,701 -0.26(-2.53%)
Sep 12, 2016 10.11 10.40 9.777 10.35 1,452,417 +0.15(+1.52%)
Sep 09, 2016 10.26 10.41 10.18 10.19 832,734 -0.18(-1.77%)
Sep 08, 2016 10.28 10.51 10.28 10.38 923,434 +0.06(+0.56%)
Sep 07, 2016 10.22 10.50 10.15 10.32 808,644 +0.12(+1.14%)
Sep 06, 2016 10.42 10.42 10.12 10.20 507,569 -0.19(-1.86%)
Sep 02, 2016 10.23 10.40 10.40 10.40 671,755 +0.26(+2.58%)
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.