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 )

1.820 -0.070 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 10.51 10.73 10.50 10.61 177,957 -0.08(-0.71%)
Oct 28, 2011 10.83 10.97 10.68 10.68 175,864 -0.20(-1.82%)
Oct 27, 2011 10.76 10.95 10.51 10.88 489,990 +0.47(+4.53%)
Oct 26, 2011 10.61 10.62 10.34 10.41 150,126 -0.02(-0.18%)
Oct 25, 2011 10.49 10.52 10.39 10.43 187,643 -0.12(-1.16%)
Oct 24, 2011 10.27 10.68 10.03 10.55 213,773 +0.31(+3.04%)
Oct 21, 2011 9.731 10.37 9.552 10.24 205,693 +0.70(+7.32%)
Oct 20, 2011 9.580 9.694 9.420 9.543 107,540 +0.02(+0.20%)
Oct 19, 2011 9.665 9.721 9.486 9.524 72,083 -0.14(-1.46%)
Oct 18, 2011 9.514 9.788 9.363 9.665 281,338 +0.19(+1.99%)
Oct 17, 2011 9.675 9.722 9.382 9.477 146,820 -0.33(-3.37%)
Oct 14, 2011 9.892 10.03 9.722 9.807 156,796 +0.01(+0.10%)
Oct 13, 2011 9.731 9.882 9.675 9.798 105,482 +0.02(+0.19%)
Oct 12, 2011 9.911 9.911 9.637 9.779 167,464 -0.08(-0.77%)
Oct 11, 2011 9.543 9.901 9.543 9.854 101,855 +0.23(+2.35%)
Oct 10, 2011 9.580 9.675 9.429 9.628 161,398 +0.36(+3.87%)
Oct 07, 2011 8.957 9.445 8.873 9.269 183,028 +0.39(+4.36%)
Oct 06, 2011 8.976 9.146 8.806 8.882 346,108 -0.08(-0.95%)
Oct 05, 2011 8.957 9.241 8.835 8.967 152,275 -0.01(-0.11%)
Oct 04, 2011 8.259 9.005 8.070 8.976 222,663 +0.65(+7.82%)
Oct 03, 2011 8.580 8.674 8.278 8.325 207,629 -0.33(-3.82%)
Sep 30, 2011 8.873 9.052 8.627 8.655 167,854 -0.38(-4.18%)
Sep 29, 2011 8.995 9.184 8.665 9.033 209,717 +0.29(+3.35%)
Sep 28, 2011 8.948 9.005 8.674 8.740 114,507 -0.20(-2.22%)
Sep 27, 2011 9.259 9.316 8.835 8.939 167,862 -0.10(-1.15%)
Sep 26, 2011 8.910 9.052 8.646 9.042 115,699 +0.23(+2.57%)
Sep 23, 2011 8.429 8.967 8.429 8.816 93,452 +0.40(+4.71%)
Sep 22, 2011 8.089 8.486 7.995 8.419 253,778 -0.01(-0.11%)
Sep 21, 2011 8.589 8.910 8.401 8.429 122,482 -0.18(-2.08%)
Sep 20, 2011 8.986 9.175 8.589 8.608 132,296 -0.34(-3.80%)
Sep 19, 2011 9.024 9.127 8.693 8.948 105,441 -0.21(-2.27%)
Sep 16, 2011 9.156 9.373 9.080 9.156 262,554 +0.09(+1.04%)
Sep 15, 2011 9.203 9.203 8.986 9.061 120,850 -0.06(-0.62%)
Sep 14, 2011 9.146 9.250 8.948 9.118 99,783 +0.06(+0.62%)
Sep 13, 2011 9.108 9.231 8.948 9.061 155,911 -0.06(-0.62%)
Sep 12, 2011 8.325 9.146 8.325 9.118 147,576 +0.62(+7.33%)
Sep 09, 2011 8.646 8.646 8.344 8.495 266,896 -0.26(-3.02%)
Sep 08, 2011 8.967 9.108 8.712 8.759 117,007 -0.30(-3.33%)
Sep 07, 2011 8.873 9.090 8.665 9.061 147,048 +0.38(+4.35%)
Sep 06, 2011 8.117 8.948 8.117 8.684 203,987 +0.27(+3.25%)
Sep 02, 2011 8.334 8.617 8.063 8.410 158,310 -0.16(-1.87%)
Sep 01, 2011 8.750 9.175 8.495 8.570 194,958 -0.17(-1.94%)
Aug 31, 2011 8.873 9.127 8.589 8.740 185,778 -0.06(-0.64%)
Aug 30, 2011 9.269 9.269 8.750 8.797 502,607 -0.53(-5.67%)
Aug 29, 2011 8.976 9.344 8.976 9.326 123,290 +0.46(+5.22%)
Aug 26, 2011 8.287 8.863 8.278 8.863 167,346 +0.41(+4.80%)
Aug 25, 2011 8.665 8.665 8.363 8.457 173,371 -0.10(-1.21%)
Aug 24, 2011 8.183 8.703 8.061 8.561 235,983 +0.37(+4.49%)
Aug 23, 2011 8.353 8.438 8.070 8.193 264,559 -0.09(-1.14%)
Aug 22, 2011 8.542 8.646 8.146 8.287 198,018 -0.04(-0.45%)
Aug 19, 2011 7.419 8.552 7.258 8.325 502,474 +0.43(+5.50%)
Aug 18, 2011 8.099 8.155 7.872 7.891 203,181 -0.47(-5.64%)
Aug 17, 2011 8.627 8.703 8.193 8.363 352,459 -0.26(-3.06%)
Aug 16, 2011 8.703 8.835 8.486 8.627 163,025 -0.20(-2.25%)
Aug 15, 2011 8.599 8.835 8.467 8.825 74,147 +0.34(+4.00%)
Aug 12, 2011 8.759 8.948 8.339 8.486 142,249 -0.15(-1.75%)
Aug 11, 2011 8.155 8.788 8.155 8.637 289,252 +0.50(+6.15%)
Aug 10, 2011 8.570 8.655 8.089 8.136 250,446 -0.75(-8.40%)
Aug 09, 2011 8.712 8.995 8.023 8.882 304,066 +0.59(+7.05%)
Aug 08, 2011 8.844 9.269 8.297 8.297 261,153 -0.93(-10.12%)
Aug 05, 2011 9.580 9.580 8.573 9.231 225,744 -0.23(-2.40%)
Aug 04, 2011 9.713 9.977 9.458 9.458 140,069 -0.43(-4.39%)
Aug 03, 2011 9.798 10.13 9.543 9.892 130,269 +0.09(+0.96%)
Aug 02, 2011 9.996 10.01 9.769 9.798 176,260 -0.25(-2.44%)
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.