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 (%)
Feb 29, 2016 10.16 10.23 9.311 9.864 3,824,325 -0.41(-4.02%)
Feb 26, 2016 10.65 11.16 9.123 10.28 3,476,090 +1.80(+21.26%)
Feb 25, 2016 8.597 8.710 8.316 8.475 2,132,613 -0.07(-0.77%)
Feb 24, 2016 8.363 8.625 8.166 8.541 960,738 +0.03(+0.33%)
Feb 23, 2016 8.447 8.541 8.072 8.513 1,006,707 +0.06(+0.67%)
Feb 22, 2016 8.456 8.644 8.306 8.456 1,550,009 +0.05(+0.56%)
Feb 19, 2016 8.391 8.456 8.053 8.410 747,258 -0.02(-0.22%)
Feb 18, 2016 8.306 8.466 7.814 8.428 1,376,612 +0.19(+2.28%)
Feb 17, 2016 7.799 8.386 7.724 8.241 2,030,492 +0.50(+6.42%)
Feb 16, 2016 8.072 8.119 7.466 7.743 2,139,349 -0.27(-3.40%)
Feb 12, 2016 8.109 8.015 8.015 8.015 1,568,991 -0.13(-1.61%)
Feb 11, 2016 8.625 8.682 8.072 8.147 1,168,053 -0.66(-7.46%)
Feb 10, 2016 8.588 9.245 8.447 8.804 880,296 +0.38(+4.57%)
Feb 09, 2016 8.363 8.616 8.166 8.419 1,159,064 -0.11(-1.32%)
Feb 08, 2016 8.823 8.823 8.119 8.532 1,505,139 -0.50(-5.51%)
Feb 05, 2016 9.132 9.149 8.616 9.029 942,884 -0.12(-1.33%)
Feb 04, 2016 8.776 9.217 8.644 9.151 662,409 +0.38(+4.39%)
Feb 03, 2016 8.945 9.057 8.381 8.766 612,190 -0.14(-1.58%)
Feb 02, 2016 9.254 9.254 8.827 8.907 588,284 -0.42(-4.53%)
Feb 01, 2016 9.038 9.442 9.038 9.329 983,369 +0.26(+2.90%)
Jan 29, 2016 8.607 9.090 8.503 9.067 946,693 +0.52(+6.04%)
Jan 28, 2016 9.386 9.395 8.503 8.550 639,099 -0.58(-6.37%)
Jan 27, 2016 8.916 9.433 8.851 9.132 1,224,439 +0.17(+1.88%)
Jan 26, 2016 8.541 9.010 8.363 8.963 931,926 +0.57(+6.82%)
Jan 25, 2016 9.029 9.113 8.344 8.391 1,216,476 -0.71(-7.84%)
Jan 22, 2016 9.376 9.395 8.700 9.104 1,110,213 -0.07(-0.72%)
Jan 21, 2016 9.414 9.855 9.024 9.170 1,218,764 -0.24(-2.59%)
Jan 20, 2016 8.823 9.442 8.025 9.414 1,655,179 +0.46(+5.14%)
Jan 19, 2016 9.461 9.461 8.823 8.954 1,312,288 -0.38(-4.12%)
Jan 15, 2016 9.311 9.339 9.339 9.339 2,013,713 -0.28(-2.93%)
Jan 14, 2016 8.550 9.864 8.476 9.620 3,884,925 +1.19(+14.14%)
Jan 13, 2016 8.945 9.095 7.931 8.428 3,925,615 -0.52(-5.77%)
Jan 12, 2016 9.564 9.827 8.658 8.945 1,518,689 -0.53(-5.55%)
Jan 11, 2016 9.714 9.714 9.311 9.470 961,347 -0.05(-0.49%)
Jan 08, 2016 9.930 10.01 9.498 9.517 933,231 -0.37(-3.70%)
Jan 07, 2016 10.50 10.64 9.789 9.883 1,636,494 -0.82(-7.63%)
Jan 06, 2016 11.09 11.22 10.67 10.70 1,323,797 -0.48(-4.28%)
Jan 05, 2016 11.11 11.32 11.08 11.18 885,996 +0.08(+0.68%)
Jan 04, 2016 10.97 11.20 10.63 11.10 1,130,705 -0.08(-0.67%)
Dec 31, 2015 11.10 11.18 11.18 11.18 578,542 +0.03(+0.25%)
Dec 30, 2015 11.22 11.36 11.00 11.15 619,709 -0.06(-0.50%)
Dec 29, 2015 11.06 11.38 10.97 11.21 839,306 +0.23(+2.14%)
Dec 28, 2015 11.35 11.38 10.86 10.97 745,757 -0.44(-3.86%)
Dec 24, 2015 11.16 11.41 11.41 11.41 363,853 +0.24(+2.18%)
Dec 23, 2015 11.08 11.17 10.93 11.17 1,600,552 +0.17(+1.54%)
Dec 22, 2015 11.07 11.21 10.94 11.00 1,391,384 -0.05(-0.42%)
Dec 21, 2015 11.07 11.26 10.69 11.05 2,876,292 +0.03(+0.26%)
Dec 18, 2015 11.74 11.90 10.99 11.02 3,389,552 -0.96(-7.99%)
Dec 17, 2015 12.09 12.16 11.87 11.98 1,130,813 -0.09(-0.78%)
Dec 16, 2015 12.07 12.27 11.78 12.07 1,136,247 +0.06(+0.47%)
Dec 15, 2015 11.79 12.10 11.70 12.01 1,068,094 +0.29(+2.48%)
Dec 14, 2015 11.81 11.98 11.55 11.72 1,514,501 -0.06(-0.48%)
Dec 11, 2015 12.00 12.12 11.68 11.78 733,136 -0.38(-3.16%)
Dec 10, 2015 12.08 12.39 12.02 12.16 873,469 +0.09(+0.78%)
Dec 09, 2015 12.01 12.45 11.82 12.07 776,047 -0.01(-0.08%)
Dec 08, 2015 11.95 12.13 11.68 12.08 672,112 +0.00(+0.00%)
Dec 07, 2015 12.23 12.27 11.93 12.08 1,068,129 -0.18(-1.46%)
Dec 04, 2015 12.31 12.42 12.12 12.26 951,138 -0.15(-1.21%)
Dec 03, 2015 12.60 12.81 12.16 12.41 857,428 -0.15(-1.20%)
Dec 02, 2015 12.67 12.80 12.51 12.56 915,168 -0.11(-0.89%)
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.