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 31, 2008 10.83 11.55 10.83 11.45 314,161 +0.73(+6.81%)
Dec 30, 2008 10.57 10.76 10.36 10.72 187,760 +0.25(+2.35%)
Dec 29, 2008 10.64 10.71 10.35 10.48 230,754 -0.09(-0.83%)
Dec 26, 2008 10.37 10.61 10.33 10.57 82,379 +0.18(+1.78%)
Dec 24, 2008 10.43 10.48 10.09 10.38 91,233 -0.03(-0.25%)
Dec 23, 2008 10.44 10.80 10.31 10.41 306,283 +0.09(+0.85%)
Dec 22, 2008 10.26 10.41 9.923 10.32 527,792 +0.15(+1.47%)
Dec 19, 2008 10.22 10.54 10.02 10.17 629,510 +0.02(+0.17%)
Dec 18, 2008 10.20 10.57 9.976 10.15 281,544 +0.01(+0.09%)
Dec 17, 2008 9.826 10.21 9.642 10.14 344,155 +0.18(+1.77%)
Dec 16, 2008 9.589 10.00 9.387 9.967 470,977 +0.62(+6.69%)
Dec 15, 2008 10.11 10.20 9.131 9.343 352,620 -0.69(-6.84%)
Dec 12, 2008 9.457 10.03 9.202 10.03 327,043 +0.02(+0.18%)
Dec 11, 2008 10.28 10.65 9.835 10.01 471,652 -0.41(-3.97%)
Dec 10, 2008 10.01 10.51 9.879 10.42 293,899 +0.51(+5.15%)
Dec 09, 2008 10.37 10.89 9.870 9.914 348,811 -0.53(-5.06%)
Dec 08, 2008 10.85 11.02 10.23 10.44 481,496 -0.03(-0.25%)
Dec 05, 2008 9.879 10.65 9.844 10.47 797,708 +0.49(+4.94%)
Dec 04, 2008 9.580 10.43 9.457 9.976 771,178 +0.37(+3.85%)
Dec 03, 2008 9.950 10.06 8.718 9.607 1,318,920 +0.69(+7.69%)
Dec 02, 2008 8.832 8.973 8.533 8.920 927,965 +0.34(+4.00%)
Dec 01, 2008 9.149 9.263 8.507 8.577 725,497 -0.86(-9.13%)
Nov 28, 2008 9.061 9.439 8.841 9.439 334,311 +0.40(+4.48%)
Nov 26, 2008 8.480 9.607 8.480 9.035 588,264 +0.35(+4.05%)
Nov 25, 2008 8.542 8.683 8.269 8.683 688,705 +0.22(+2.60%)
Nov 24, 2008 8.384 8.630 8.120 8.463 493,220 +0.08(+0.94%)
Nov 21, 2008 7.601 8.393 7.205 8.384 765,188 +0.90(+11.99%)
Nov 20, 2008 8.005 8.137 7.143 7.486 1,130,931 -0.60(-7.40%)
Nov 19, 2008 9.008 9.079 8.085 8.085 768,444 -0.96(-10.60%)
Nov 18, 2008 9.501 9.844 8.718 9.044 724,379 -0.74(-7.55%)
Nov 17, 2008 10.11 10.36 9.739 9.782 865,454 -0.52(-5.04%)
Nov 14, 2008 11.05 11.08 10.15 10.30 634,328 -0.89(-7.94%)
Nov 13, 2008 11.35 11.50 10.29 11.19 735,545 -0.11(-0.93%)
Nov 12, 2008 11.63 11.92 11.28 11.30 384,635 -0.52(-4.39%)
Nov 11, 2008 11.78 12.21 11.44 11.81 353,364 +0.04(+0.30%)
Nov 10, 2008 12.19 12.46 11.75 11.78 501,313 -0.13(-1.11%)
Nov 07, 2008 11.70 11.94 11.45 11.91 472,170 +0.44(+3.83%)
Nov 06, 2008 11.40 11.63 11.39 11.47 344,678 +0.02(+0.15%)
Nov 05, 2008 11.66 11.81 11.16 11.45 906,355 -0.48(-4.05%)
Nov 04, 2008 12.27 12.37 11.54 11.94 1,057,394 -0.22(-1.81%)
Nov 03, 2008 13.10 13.33 11.95 12.16 534,620 -0.59(-4.62%)
Oct 31, 2008 12.40 13.04 12.06 12.75 723,554 +0.00(+0.00%)
Oct 30, 2008 12.32 12.96 12.32 12.75 350,576 +0.72(+6.00%)
Oct 29, 2008 12.35 12.59 11.92 12.03 439,074 -0.31(-2.50%)
Oct 28, 2008 11.78 12.35 11.40 12.33 390,920 +0.77(+6.62%)
Oct 27, 2008 12.29 12.39 11.57 11.57 424,030 -0.80(-6.47%)
Oct 24, 2008 11.86 12.65 11.80 12.37 623,454 -0.40(-3.17%)
Oct 23, 2008 12.92 13.27 12.08 12.77 795,750 -0.11(-0.82%)
Oct 22, 2008 15.33 15.84 12.04 12.88 2,445,553 -6.46(-33.39%)
Oct 21, 2008 19.21 19.80 19.05 19.34 245,419 -0.10(-0.50%)
Oct 20, 2008 19.31 19.43 18.74 19.43 263,572 +0.36(+1.89%)
Oct 17, 2008 19.64 20.26 18.54 19.07 442,689 -1.01(-5.04%)
Oct 16, 2008 18.98 20.09 18.31 20.08 403,726 +1.20(+6.33%)
Oct 15, 2008 20.76 20.76 18.89 18.89 464,944 -2.36(-11.10%)
Oct 14, 2008 21.32 21.75 19.95 21.25 655,118 +0.34(+1.64%)
Oct 13, 2008 21.20 21.25 19.73 20.90 358,827 +0.62(+3.08%)
Oct 10, 2008 17.53 20.95 17.53 20.28 838,064 +2.02(+11.08%)
Oct 09, 2008 19.98 20.55 18.25 18.25 448,557 -1.63(-8.19%)
Oct 08, 2008 19.56 20.63 19.13 19.88 647,535 -0.18(-0.88%)
Oct 07, 2008 21.76 21.81 20.00 20.06 331,673 -1.43(-6.67%)
Oct 06, 2008 21.24 21.91 20.37 21.49 445,950 -0.48(-2.16%)
Oct 03, 2008 22.50 22.87 21.96 21.97 0 -0.45(-2.00%)
Oct 02, 2008 23.46 23.46 22.21 22.42 360,835 -0.97(-4.14%)
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.