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 )

1.980 -0.290 (-12.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2022 3.610 3.850 3.610 3.790 231,650 +0.15(+4.12%)
Oct 28, 2022 3.610 3.670 3.490 3.640 130,886 +0.03(+0.83%)
Oct 27, 2022 3.640 3.750 3.550 3.610 208,983 +0.00(+0.00%)
Oct 26, 2022 3.700 3.880 3.600 3.610 230,560 -0.11(-2.96%)
Oct 25, 2022 3.410 3.785 3.410 3.720 502,999 +0.32(+9.41%)
Oct 24, 2022 3.460 3.520 3.377 3.400 160,223 -0.06(-1.73%)
Oct 21, 2022 3.420 3.515 3.390 3.460 121,202 -0.02(-0.57%)
Oct 20, 2022 3.420 3.540 3.390 3.480 173,593 +0.12(+3.57%)
Oct 19, 2022 3.640 3.640 3.340 3.360 273,515 -0.24(-6.67%)
Oct 18, 2022 3.900 3.970 3.560 3.600 437,717 -0.17(-4.51%)
Oct 17, 2022 3.890 4.000 3.730 3.770 524,792 -0.06(-1.57%)
Oct 14, 2022 3.860 4.000 3.740 3.830 471,173 +0.12(+3.23%)
Oct 13, 2022 3.470 3.890 3.434 3.710 496,480 +0.12(+3.34%)
Oct 12, 2022 3.690 3.690 3.540 3.590 153,473 -0.01(-0.28%)
Oct 11, 2022 3.570 3.720 3.470 3.600 244,745 +0.01(+0.28%)
Oct 10, 2022 3.500 3.650 3.373 3.590 273,461 +0.06(+1.70%)
Oct 07, 2022 3.530 3.590 3.440 3.530 268,818 -0.07(-1.94%)
Oct 06, 2022 3.480 3.660 3.450 3.600 270,421 +0.07(+1.98%)
Oct 05, 2022 3.460 3.570 3.360 3.530 238,045 +0.00(+0.00%)
Oct 04, 2022 3.120 3.555 3.110 3.530 632,176 +0.50(+16.50%)
Oct 03, 2022 3.050 3.150 2.980 3.030 361,992 +0.02(+0.66%)
Sep 30, 2022 3.040 3.120 2.980 3.010 410,204 -0.09(-2.90%)
Sep 29, 2022 3.310 3.320 3.000 3.100 727,169 -0.30(-8.82%)
Sep 28, 2022 3.330 3.440 3.250 3.400 250,654 +0.19(+5.92%)
Sep 27, 2022 3.280 3.335 3.155 3.210 248,592 +0.03(+0.94%)
Sep 26, 2022 3.300 3.450 3.170 3.180 292,237 -0.17(-5.07%)
Sep 23, 2022 3.350 3.450 3.215 3.350 339,893 -0.10(-2.90%)
Sep 22, 2022 3.610 3.640 3.410 3.450 267,806 -0.18(-4.96%)
Sep 21, 2022 3.590 3.800 3.530 3.630 608,764 +0.06(+1.68%)
Sep 20, 2022 3.770 3.830 3.560 3.570 569,356 -0.26(-6.79%)
Sep 19, 2022 3.750 3.870 3.750 3.830 341,060 +0.01(+0.26%)
Sep 16, 2022 3.830 3.878 3.750 3.820 315,815 -0.04(-1.04%)
Sep 15, 2022 3.660 4.000 3.650 3.860 641,551 +0.03(+0.78%)
Sep 14, 2022 3.910 3.910 3.761 3.830 366,359 -0.08(-2.05%)
Sep 13, 2022 4.110 4.120 3.845 3.910 580,374 -0.37(-8.64%)
Sep 12, 2022 4.340 4.430 4.160 4.280 416,039 -0.03(-0.70%)
Sep 09, 2022 4.250 4.440 4.220 4.310 975,589 +0.13(+3.11%)
Sep 08, 2022 3.950 4.220 3.870 4.180 1,086,494 +0.18(+4.50%)
Sep 07, 2022 3.720 4.020 3.720 4.000 564,845 +0.26(+6.95%)
Sep 06, 2022 4.110 4.110 3.725 3.740 601,398 -0.35(-8.56%)
Sep 02, 2022 3.900 4.230 3.860 4.090 868,646 +0.16(+4.07%)
Sep 01, 2022 4.020 4.020 3.800 3.930 629,619 -0.15(-3.68%)
Aug 31, 2022 3.790 4.140 3.670 4.080 1,416,571 +0.39(+10.57%)
Aug 30, 2022 3.690 4.490 3.560 3.690 8,440,507 -0.22(-5.63%)
Aug 29, 2022 4.150 4.240 3.850 3.910 1,788,856 -0.30(-7.13%)
Aug 26, 2022 4.690 4.920 4.200 4.210 1,249,710 -0.51(-10.81%)
Aug 25, 2022 4.930 4.960 4.630 4.720 887,509 -0.17(-3.48%)
Aug 24, 2022 5.000 5.170 4.710 4.890 1,500,255 +0.03(+0.62%)
Aug 23, 2022 5.070 5.580 4.820 4.860 1,504,060 -0.20(-3.95%)
Aug 22, 2022 4.670 5.477 4.640 5.060 2,033,278 +0.04(+0.80%)
Aug 19, 2022 4.760 5.650 4.710 5.020 3,397,808 -0.19(-3.65%)
Aug 18, 2022 5.710 5.740 4.830 5.210 6,112,448 -1.19(-18.59%)
Aug 17, 2022 5.410 7.190 5.280 6.400 31,438,096 +1.11(+20.98%)
Aug 16, 2022 4.030 6.570 4.030 5.290 21,808,480 +1.28(+31.92%)
Aug 15, 2022 4.100 4.266 3.880 4.010 1,284,390 -0.11(-2.67%)
Aug 12, 2022 3.670 4.240 3.530 4.120 1,913,646 +0.54(+15.08%)
Aug 11, 2022 3.230 3.779 3.190 3.580 2,676,735 +0.42(+13.29%)
Aug 10, 2022 3.120 3.250 3.085 3.160 398,492 +0.13(+4.29%)
Aug 09, 2022 3.230 3.250 3.000 3.030 496,578 -0.21(-6.48%)
Aug 08, 2022 3.200 3.445 3.150 3.240 867,332 +0.14(+4.52%)
Aug 05, 2022 3.050 3.175 3.000 3.100 502,069 +0.04(+1.31%)
Aug 04, 2022 3.210 3.290 3.030 3.060 442,244 -0.15(-4.67%)
Aug 03, 2022 3.150 3.280 3.100 3.210 432,029 +0.10(+3.22%)
Aug 02, 2022 3.080 3.185 3.040 3.110 553,300 +0.02(+0.65%)
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.