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 )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2017 11.79 11.96 11.65 11.70 84,487 -0.03(-0.26%)
Oct 30, 2017 12.20 12.20 11.64 11.73 143,423 -0.57(-4.63%)
Oct 27, 2017 12.49 12.49 12.15 12.30 128,371 -0.19(-1.52%)
Oct 26, 2017 12.44 12.77 12.29 12.49 156,786 +0.07(+0.56%)
Oct 25, 2017 12.22 12.43 12.06 12.42 127,544 +0.17(+1.39%)
Oct 24, 2017 12.12 12.32 12.04 12.25 94,229 +0.22(+1.83%)
Oct 23, 2017 12.47 12.49 12.00 12.03 80,942 -0.41(-3.30%)
Oct 20, 2017 12.57 12.61 12.34 12.44 93,907 -0.02(-0.16%)
Oct 19, 2017 12.02 12.49 11.85 12.46 204,092 +0.36(+2.98%)
Oct 18, 2017 12.00 12.29 12.00 12.10 175,483 +0.21(+1.77%)
Oct 17, 2017 11.89 12.00 11.78 11.89 102,979 +0.03(+0.25%)
Oct 16, 2017 11.72 12.01 11.67 11.86 123,215 +0.13(+1.11%)
Oct 13, 2017 11.73 11.89 11.63 11.73 84,737 +0.01(+0.09%)
Oct 12, 2017 11.77 11.93 11.56 11.72 172,883 -0.16(-1.35%)
Oct 11, 2017 11.94 11.55 11.88 146,799 +0.11(+0.93%)
Oct 10, 2017 11.85 11.98 11.56 11.77 101,294 +0.02(+0.17%)
Oct 09, 2017 11.84 11.90 11.57 11.75 95,144 +0.00(+0.00%)
Oct 06, 2017 12.05 12.05 11.74 11.75 148,247 -0.35(-2.89%)
Oct 05, 2017 12.08 12.23 11.88 12.10 127,059 +0.07(+0.58%)
Oct 04, 2017 11.93 12.22 11.88 12.03 181,019 +0.04(+0.33%)
Oct 03, 2017 11.72 12.08 11.60 11.99 232,421 +0.21(+1.78%)
Oct 02, 2017 11.39 11.78 11.30 11.78 123,547 +0.35(+3.06%)
Sep 29, 2017 11.41 11.55 11.32 11.43 113,551 +0.01(+0.09%)
Sep 28, 2017 11.25 11.64 11.25 11.42 113,699 +0.05(+0.44%)
Sep 27, 2017 10.83 11.43 10.83 11.37 158,318 +0.54(+4.99%)
Sep 26, 2017 11.09 11.17 10.80 10.83 112,924 -0.31(-2.78%)
Sep 25, 2017 10.61 11.17 10.61 11.14 208,309 +0.53(+5.00%)
Sep 22, 2017 10.55 10.77 10.55 10.61 154,275 +0.01(+0.09%)
Sep 21, 2017 10.93 10.94 10.54 10.60 133,617 -0.28(-2.57%)
Sep 20, 2017 11.26 11.27 10.80 10.88 184,085 -0.44(-3.89%)
Sep 19, 2017 11.00 11.40 10.93 11.32 158,191 +0.32(+2.91%)
Sep 18, 2017 11.04 11.26 10.99 11.00 204,754 -0.04(-0.36%)
Sep 15, 2017 11.10 11.29 11.02 11.04 300,066 -0.04(-0.36%)
Sep 14, 2017 11.48 11.48 11.07 11.08 77,005 -0.40(-3.48%)
Sep 13, 2017 11.11 11.49 11.07 11.48 190,139 +0.40(+3.61%)
Sep 12, 2017 11.02 11.24 11.02 11.08 147,366 +0.04(+0.36%)
Sep 11, 2017 11.38 11.38 10.95 11.04 151,125 -0.34(-2.99%)
Sep 08, 2017 11.46 11.53 11.27 11.38 153,035 -0.07(-0.61%)
Sep 07, 2017 11.48 11.53 11.25 11.45 220,663 +0.03(+0.26%)
Sep 06, 2017 11.56 11.60 11.39 11.42 170,091 -0.04(-0.35%)
Sep 05, 2017 11.49 11.60 11.36 11.46 147,097 -0.09(-0.78%)
Sep 01, 2017 11.61 11.65 11.44 11.55 200,749 +0.02(+0.17%)
Aug 31, 2017 11.58 11.60 11.49 11.53 194,784 -0.06(-0.52%)
Aug 30, 2017 11.38 11.62 11.29 11.59 285,143 +0.27(+2.39%)
Aug 29, 2017 11.28 11.53 11.13 11.32 391,495 +0.00(+0.00%)
Aug 28, 2017 11.30 11.65 11.30 11.32 422,787 +0.02(+0.18%)
Aug 25, 2017 11.55 11.71 11.23 11.30 448,028 -0.36(-3.09%)
Aug 24, 2017 11.05 11.75 11.05 11.66 616,604 +0.69(+6.29%)
Aug 23, 2017 11.07 11.41 10.59 10.97 694,363 -0.01(-0.09%)
Aug 22, 2017 10.00 11.28 9.640 10.98 2,277,550 +2.60(+31.03%)
Aug 21, 2017 8.220 8.585 8.170 8.380 146,789 +0.15(+1.82%)
Aug 18, 2017 8.600 8.650 8.180 8.230 183,812 -0.44(-5.07%)
Aug 17, 2017 8.790 8.900 8.650 8.670 98,579 -0.21(-2.36%)
Aug 16, 2017 8.750 9.110 8.750 8.880 89,194 +0.18(+2.07%)
Aug 15, 2017 8.960 9.000 8.600 8.700 164,756 -0.26(-2.90%)
Aug 14, 2017 8.870 9.020 8.650 8.960 105,459 +0.17(+1.93%)
Aug 11, 2017 9.170 9.210 8.780 8.790 103,607 -0.37(-4.04%)
Aug 10, 2017 9.360 9.360 8.950 9.160 155,816 -0.22(-2.35%)
Aug 09, 2017 9.690 9.873 9.290 9.380 97,409 -0.37(-3.79%)
Aug 08, 2017 9.750 9.870 9.681 9.750 104,462 +0.00(+0.00%)
Aug 07, 2017 9.510 9.950 9.470 9.750 188,085 +0.25(+2.63%)
Aug 04, 2017 9.510 9.220 9.500 108,451 +0.22(+2.37%)
Aug 03, 2017 9.210 9.500 9.210 9.280 63,056 +0.08(+0.87%)
Aug 02, 2017 9.200 9.360 9.070 9.200 209,130 -0.05(-0.54%)
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.