Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2016 7.741 7.741 7.741 0 -0.20(-2.48%)
Dec 29, 2016 7.790 7.938 7.642 7.938 5,225,911 +0.15(+1.90%)
Dec 28, 2016 7.938 7.938 7.642 7.790 482,375 -0.15(-1.86%)
Dec 27, 2016 8.037 8.185 7.889 7.938 528,814 -0.05(-0.62%)
Dec 23, 2016 7.988 7.988 7.988 0 +0.15(+1.89%)
Dec 22, 2016 7.988 8.283 7.736 7.840 1,090,857 -0.10(-1.24%)
Dec 21, 2016 8.037 8.086 7.790 7.938 576,186 -0.05(-0.62%)
Dec 20, 2016 7.938 8.076 7.790 7.988 542,396 +0.20(+2.53%)
Dec 19, 2016 7.889 7.988 7.593 7.790 656,604 +0.00(+0.00%)
Dec 16, 2016 7.544 7.840 7.495 7.790 2,656,649 +0.25(+3.27%)
Dec 15, 2016 7.297 7.593 7.199 7.544 850,537 +0.20(+2.68%)
Dec 14, 2016 7.495 7.544 7.199 7.347 901,445 -0.15(-1.97%)
Dec 13, 2016 7.445 7.642 7.347 7.495 899,561 +0.10(+1.33%)
Dec 12, 2016 7.642 7.840 7.347 7.396 2,085,379 -0.25(-3.23%)
Dec 09, 2016 7.347 7.741 7.347 7.642 1,579,636 +0.30(+4.03%)
Dec 08, 2016 7.051 7.445 7.051 7.347 873,098 +0.30(+4.20%)
Dec 07, 2016 7.100 7.248 6.952 7.051 1,007,732 -0.10(-1.38%)
Dec 06, 2016 7.002 7.284 6.952 7.149 907,261 +0.15(+2.11%)
Dec 05, 2016 6.607 7.051 6.607 7.002 1,296,450 +0.39(+5.97%)
Dec 02, 2016 6.607 6.804 6.558 6.607 830,544 +0.00(+0.00%)
Dec 01, 2016 6.508 6.903 6.410 6.607 948,566 +0.05(+0.75%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.