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 )

1.905 +0.005 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.100 8.770 8.000 8.210 1,331,151 +0.10(+1.23%)
Sep 29, 2020 8.240 8.600 7.990 8.110 688,147 -0.17(-2.05%)
Sep 28, 2020 8.060 8.480 7.860 8.280 807,051 +0.19(+2.35%)
Sep 25, 2020 7.790 8.190 7.611 8.090 583,700 +0.18(+2.28%)
Sep 24, 2020 7.700 8.210 7.260 7.910 850,727 +0.06(+0.76%)
Sep 23, 2020 8.330 8.950 7.750 7.850 1,509,586 -0.55(-6.55%)
Sep 22, 2020 8.200 8.450 7.900 8.400 1,130,566 +0.15(+1.82%)
Sep 21, 2020 7.950 8.340 7.650 8.250 884,401 -0.23(-2.71%)
Sep 18, 2020 8.210 8.720 7.950 8.480 1,651,500 +0.13(+1.56%)
Sep 17, 2020 7.840 8.310 7.520 8.350 1,367,735 +0.26(+3.21%)
Sep 16, 2020 7.280 8.470 7.210 8.090 2,578,080 +0.82(+11.28%)
Sep 15, 2020 7.210 7.850 7.170 7.270 989,584 -0.03(-0.41%)
Sep 14, 2020 7.220 7.450 7.080 7.300 832,423 +0.08(+1.11%)
Sep 11, 2020 7.620 7.680 7.000 7.220 1,223,800 -0.41(-5.37%)
Sep 10, 2020 7.150 8.200 7.130 7.630 3,074,287 +0.48(+6.71%)
Sep 09, 2020 6.760 7.410 6.520 7.150 1,393,885 +0.48(+7.20%)
Sep 08, 2020 6.770 7.200 6.510 6.670 1,227,925 -0.41(-5.79%)
Sep 04, 2020 7.010 7.300 5.730 7.080 2,653,400 +0.15(+2.16%)
Sep 03, 2020 8.960 9.000 6.800 6.930 4,577,611 -1.28(-15.59%)
Sep 02, 2020 9.440 9.540 7.790 8.210 3,539,391 -1.24(-13.12%)
Sep 01, 2020 8.470 9.820 8.070 9.450 4,861,192 +0.78(+9.00%)
Aug 31, 2020 7.750 9.200 7.230 8.670 6,193,697 +1.07(+14.08%)
Aug 28, 2020 7.030 7.810 6.410 7.600 3,601,800 +0.75(+10.95%)
Aug 27, 2020 7.890 8.440 6.010 6.850 5,559,584 -0.97(-12.40%)
Aug 26, 2020 9.200 9.830 7.650 7.820 3,858,118 -1.25(-13.78%)
Aug 25, 2020 9.590 10.39 8.600 9.070 3,000,760 -1.11(-10.90%)
Aug 24, 2020 12.63 12.81 8.520 10.18 8,076,750 -2.02(-16.56%)
Aug 21, 2020 11.61 13.58 11.61 12.20 7,789,100 +0.80(+7.02%)
Aug 20, 2020 11.40 11.98 10.55 11.40 4,092,571 -0.17(-1.47%)
Aug 19, 2020 9.240 12.35 9.100 11.57 10,724,755 +2.08(+21.92%)
Aug 18, 2020 9.120 9.650 8.280 9.490 2,827,322 +0.51(+5.68%)
Aug 17, 2020 7.950 9.480 7.800 8.980 2,895,222 +1.33(+17.39%)
Aug 14, 2020 7.290 7.720 7.060 7.650 955,500 +0.44(+6.10%)
Aug 13, 2020 7.090 7.280 6.990 7.210 474,582 +0.10(+1.41%)
Aug 12, 2020 7.250 7.370 6.770 7.110 776,593 +0.05(+0.71%)
Aug 11, 2020 7.490 7.600 6.530 7.060 1,201,154 -0.22(-3.02%)
Aug 10, 2020 6.330 7.480 6.310 7.280 1,749,349 +1.01(+16.11%)
Aug 07, 2020 6.250 6.490 6.210 6.270 826,100 +0.01(+0.16%)
Aug 06, 2020 6.300 6.700 6.200 6.260 1,230,789 +0.10(+1.62%)
Aug 05, 2020 6.250 6.270 5.900 6.160 521,054 +0.04(+0.65%)
Aug 04, 2020 6.260 6.380 5.860 6.120 1,105,157 -0.11(-1.77%)
Aug 03, 2020 5.430 6.490 5.400 6.230 1,957,040 +0.85(+15.80%)
Jul 31, 2020 5.310 5.440 4.900 5.380 826,900 -0.09(-1.65%)
Jul 30, 2020 4.700 5.610 4.600 5.470 2,584,944 +1.08(+24.60%)
Jul 29, 2020 4.060 4.450 4.000 4.390 712,580 +0.33(+8.13%)
Jul 28, 2020 3.970 4.090 3.770 4.060 352,489 +0.06(+1.50%)
Jul 27, 2020 3.990 4.100 3.910 4.000 419,328 +0.00(+0.00%)
Jul 24, 2020 3.960 4.238 3.850 4.000 578,400 -0.08(-1.96%)
Jul 23, 2020 4.770 4.770 3.970 4.080 1,825,106 -0.47(-10.33%)
Jul 22, 2020 4.020 4.670 4.020 4.550 1,031,289 +0.50(+12.35%)
Jul 21, 2020 3.910 4.080 3.880 4.050 476,484 +0.19(+4.92%)
Jul 20, 2020 3.800 4.190 3.770 3.860 875,818 +0.03(+0.78%)
Jul 17, 2020 3.950 4.240 3.750 3.830 1,483,600 -0.05(-1.29%)
Jul 16, 2020 3.450 3.970 3.420 3.880 1,600,366 +0.46(+13.45%)
Jul 15, 2020 3.140 3.520 3.110 3.420 1,081,872 +0.29(+9.27%)
Jul 14, 2020 3.000 3.190 2.810 3.130 706,596 +0.19(+6.46%)
Jul 13, 2020 3.240 3.250 2.810 2.940 1,306,247 -0.18(-5.77%)
Jul 10, 2020 2.850 3.170 2.760 3.120 959,100 +0.26(+9.09%)
Jul 09, 2020 2.750 2.890 2.600 2.860 629,566 +0.11(+4.00%)
Jul 08, 2020 2.550 2.780 2.520 2.750 592,450 +0.23(+9.13%)
Jul 07, 2020 2.480 2.570 2.420 2.520 232,993 +0.02(+0.80%)
Jul 06, 2020 2.720 2.720 2.450 2.500 477,624 -0.10(-3.85%)
Jul 02, 2020 2.630 2.759 2.550 2.600 824,500 +0.04(+1.56%)
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.