Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2006 5.446 5.515 5.446 5.446 5,173 -0.02(-0.35%)
Jan 30, 2006 5.597 5.597 5.446 5.465 17,586 -0.01(-0.17%)
Jan 27, 2006 5.475 5.512 5.475 5.475 10,593 -0.07(-1.19%)
Jan 26, 2006 5.541 5.550 5.475 5.541 4,439 -0.02(-0.34%)
Jan 25, 2006 5.531 5.626 5.456 5.559 10,506 +0.11(+2.08%)
Jan 24, 2006 5.484 5.503 5.446 5.446 76,598 -0.03(-0.52%)
Jan 23, 2006 5.493 5.550 5.475 5.475 5,403 -0.01(-0.17%)
Jan 20, 2006 5.427 5.484 5.427 5.484 7,226 +0.05(+0.87%)
Jan 19, 2006 5.475 5.484 5.437 5.437 1,695 +0.01(+0.17%)
Jan 18, 2006 5.399 5.446 5.399 5.427 25,967 -0.01(-0.17%)
Jan 17, 2006 5.437 5.484 5.380 5.437 15,658 -0.02(-0.35%)
Jan 13, 2006 5.607 5.607 5.437 5.456 121,625 -0.16(-2.86%)
Jan 12, 2006 5.522 5.626 5.522 5.616 17,904 +0.09(+1.71%)
Jan 11, 2006 5.475 5.531 5.475 5.522 26,280 +0.03(+0.52%)
Jan 10, 2006 5.512 5.644 5.484 5.493 22,608 -0.14(-2.51%)
Jan 09, 2006 5.550 5.710 5.550 5.635 12,825 -0.02(-0.33%)
Jan 06, 2006 5.673 5.720 5.654 5.654 11,018 -0.10(-1.80%)
Jan 05, 2006 5.753 5.777 5.753 5.758 6,144 +0.01(+0.16%)
Jan 04, 2006 5.446 5.786 5.446 5.748 16,728 +0.34(+6.28%)
Jan 03, 2006 5.710 5.710 5.408 5.408 10,239 -0.23(-4.02%)
Dec 30, 2005 5.569 5.635 5.437 5.635 81,164 +0.01(+0.17%)
Dec 29, 2005 5.654 5.654 5.380 5.626 28,914 -0.01(-0.17%)
Dec 28, 2005 5.899 5.899 5.550 5.635 52,019 -0.21(-3.55%)
Dec 27, 2005 5.880 5.880 5.701 5.843 41,848 -0.01(-0.16%)
Dec 23, 2005 5.852 5.899 5.805 5.852 43,945 +0.08(+1.47%)
Dec 22, 2005 5.805 5.805 5.484 5.767 131,580 +0.08(+1.33%)
Dec 21, 2005 5.748 5.805 5.682 5.692 18,080 -0.10(-1.79%)
Dec 20, 2005 5.777 5.805 5.758 5.795 8,666 -0.01(-0.16%)
Dec 19, 2005 5.852 5.852 5.805 5.805 40,026 -0.07(-1.13%)
Dec 16, 2005 6.004 6.004 5.871 5.871 8,920 -0.17(-2.81%)
Dec 15, 2005 6.145 6.145 6.031 6.041 34,948 -0.11(-1.84%)
Dec 14, 2005 6.088 6.173 6.069 6.154 9,282 +0.03(+0.46%)
Dec 13, 2005 6.060 6.173 5.871 6.126 18,795 -0.04(-0.61%)
Dec 12, 2005 6.249 6.333 6.154 6.164 11,209 +0.05(+0.77%)
Dec 09, 2005 6.079 6.173 6.079 6.116 15,128 -0.05(-0.77%)
Dec 08, 2005 6.041 6.230 6.041 6.164 8,314 +0.09(+1.56%)
Dec 07, 2005 6.060 6.560 5.833 6.069 46,061 -0.05(-0.77%)
Dec 06, 2005 6.249 6.324 6.097 6.116 41,513 -0.23(-3.57%)
Dec 05, 2005 6.371 6.447 6.324 6.343 15,697 -0.03(-0.44%)
Dec 02, 2005 6.249 6.435 6.249 6.371 55,230 +0.07(+1.05%)
Dec 01, 2005 6.145 6.522 6.145 6.305 31,682 +0.08(+1.21%)
Nov 30, 2005 6.097 6.230 6.003 6.230 70,045 +0.08(+1.23%)
Nov 29, 2005 6.249 6.296 6.097 6.154 89,677 -0.17(-2.69%)
Nov 28, 2005 6.324 6.400 6.239 6.324 35,111 +0.01(+0.15%)
Nov 25, 2005 6.499 6.499 6.315 6.315 7,098 -0.13(-2.05%)
Nov 23, 2005 6.475 6.569 6.428 6.447 36,123 +0.00(+0.00%)
Nov 22, 2005 6.456 6.569 6.447 6.447 43,029 -0.11(-1.73%)
Nov 21, 2005 6.617 6.654 6.484 6.560 91,587 -0.08(-1.14%)
Nov 18, 2005 6.409 6.654 6.409 6.636 63,519 +0.17(+2.63%)
Nov 17, 2005 6.513 6.654 6.409 6.466 14,117 -0.03(-0.44%)
Nov 16, 2005 6.447 6.494 6.362 6.494 18,838 +0.06(+0.88%)
Nov 15, 2005 6.598 6.749 6.437 6.437 33,155 -0.21(-3.13%)
Nov 14, 2005 6.541 6.702 6.541 6.645 24,489 +0.05(+0.72%)
Nov 11, 2005 6.626 6.636 6.579 6.598 15,734 -0.02(-0.29%)
Nov 10, 2005 6.428 6.636 6.333 6.617 30,300 +0.08(+1.15%)
Nov 09, 2005 6.617 6.617 6.418 6.541 6,676 -0.07(-1.00%)
Nov 08, 2005 6.607 6.711 6.598 6.607 26,882 +0.00(+0.00%)
Nov 07, 2005 6.173 6.636 6.173 6.607 24,546 +0.35(+5.58%)
Nov 04, 2005 6.088 6.324 6.079 6.258 13,522 +0.07(+1.07%)
Nov 03, 2005 6.598 6.617 6.097 6.192 33,415 -0.39(-5.88%)
Nov 02, 2005 6.711 6.711 6.560 6.579 16,467 -0.20(-2.92%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.