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 )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 1.510 1.660 1.510 1.540 990,620 +0.05(+3.36%)
Sep 27, 2019 1.400 1.535 1.400 1.490 771,100 +0.08(+5.67%)
Sep 26, 2019 1.380 1.410 1.310 1.410 470,222 +0.07(+5.22%)
Sep 25, 2019 1.350 1.370 1.300 1.340 424,959 +0.00(+0.00%)
Sep 24, 2019 1.400 1.440 1.300 1.340 316,924 -0.06(-4.29%)
Sep 23, 2019 1.350 1.440 1.340 1.400 377,959 +0.06(+4.48%)
Sep 20, 2019 1.350 1.410 1.330 1.340 3,169,400 -0.01(-0.74%)
Sep 19, 2019 1.400 1.430 1.340 1.350 605,818 -0.05(-3.57%)
Sep 18, 2019 1.480 1.480 1.340 1.400 942,460 -0.08(-5.41%)
Sep 17, 2019 1.530 1.530 1.390 1.480 818,525 -0.06(-3.90%)
Sep 16, 2019 1.560 1.650 1.480 1.540 707,376 -0.04(-2.53%)
Sep 13, 2019 1.520 1.595 1.450 1.580 937,600 +0.06(+3.95%)
Sep 12, 2019 1.610 1.640 1.470 1.520 875,617 -0.08(-5.00%)
Sep 11, 2019 1.410 1.600 1.350 1.600 1,597,625 +0.22(+15.94%)
Sep 10, 2019 1.180 1.460 1.180 1.380 2,081,689 +0.19(+15.97%)
Sep 09, 2019 1.100 1.210 1.100 1.190 1,007,086 -0.02(-1.65%)
Sep 06, 2019 1.140 1.240 1.140 1.210 864,800 +0.04(+3.42%)
Sep 05, 2019 1.140 1.280 1.090 1.170 2,629,349 -0.33(-22.00%)
Sep 04, 2019 1.450 1.540 1.400 1.500 836,631 +0.10(+7.14%)
Sep 03, 2019 1.470 1.600 1.360 1.400 854,149 -0.07(-4.76%)
Aug 30, 2019 1.470 1.520 1.415 1.470 555,500 +0.02(+1.38%)
Aug 29, 2019 1.400 1.480 1.380 1.450 921,589 +0.08(+5.84%)
Aug 28, 2019 1.370 1.460 1.310 1.370 343,427 +0.01(+0.74%)
Aug 27, 2019 1.580 1.580 1.310 1.360 571,217 -0.09(-6.21%)
Aug 26, 2019 1.340 1.480 1.290 1.450 606,143 +0.11(+8.21%)
Aug 23, 2019 1.490 1.540 1.330 1.340 880,400 -0.17(-11.26%)
Aug 22, 2019 1.230 1.580 1.230 1.510 1,612,636 +0.31(+25.83%)
Aug 21, 2019 1.260 1.260 1.200 1.200 325,101 -0.06(-4.76%)
Aug 20, 2019 1.230 1.310 1.160 1.260 686,608 +0.03(+2.44%)
Aug 19, 2019 1.150 1.310 1.150 1.230 1,999,599 +0.10(+8.85%)
Aug 16, 2019 1.180 1.210 1.120 1.130 915,200 -0.04(-3.42%)
Aug 15, 2019 1.290 1.300 1.160 1.170 271,984 -0.07(-5.65%)
Aug 14, 2019 1.300 1.340 1.230 1.240 248,641 -0.08(-6.06%)
Aug 13, 2019 1.360 1.490 1.320 1.320 427,000 -0.03(-2.22%)
Aug 12, 2019 1.390 1.410 1.310 1.350 371,326 -0.02(-1.46%)
Aug 09, 2019 1.520 1.610 1.340 1.370 448,800 -0.15(-9.87%)
Aug 08, 2019 1.620 1.640 1.520 1.520 242,229 -0.10(-6.17%)
Aug 07, 2019 1.640 1.640 1.560 1.620 96,852 -0.02(-1.22%)
Aug 06, 2019 1.650 1.700 1.590 1.640 142,997 -0.01(-0.61%)
Aug 05, 2019 1.680 1.690 1.580 1.650 231,105 -0.05(-2.94%)
Aug 02, 2019 1.640 1.710 1.568 1.700 255,600 +0.06(+3.66%)
Aug 01, 2019 1.730 1.740 1.550 1.640 442,898 -0.07(-4.09%)
Jul 31, 2019 1.660 1.830 1.660 1.710 486,477 +0.06(+3.64%)
Jul 30, 2019 1.650 1.680 1.598 1.650 244,726 +0.00(+0.00%)
Jul 29, 2019 1.600 1.690 1.570 1.650 285,489 +0.02(+1.23%)
Jul 26, 2019 1.600 1.650 1.585 1.630 248,400 +0.01(+0.62%)
Jul 25, 2019 1.640 1.700 1.580 1.620 454,145 -0.01(-0.61%)
Jul 24, 2019 1.540 1.700 1.540 1.630 764,772 +0.09(+5.84%)
Jul 23, 2019 1.620 1.670 1.520 1.540 588,273 -0.06(-3.75%)
Jul 22, 2019 1.740 1.750 1.570 1.600 537,415 -0.14(-8.05%)
Jul 19, 2019 1.710 1.760 1.660 1.740 377,500 +0.06(+3.57%)
Jul 18, 2019 1.770 1.780 1.670 1.680 361,151 -0.08(-4.55%)
Jul 17, 2019 1.840 1.880 1.760 1.760 287,563 -0.04(-2.22%)
Jul 16, 2019 1.740 1.930 1.711 1.800 456,727 +0.07(+4.05%)
Jul 15, 2019 1.790 1.820 1.655 1.730 521,121 -0.05(-2.81%)
Jul 12, 2019 1.880 1.881 1.780 1.780 473,000 -0.07(-3.78%)
Jul 11, 2019 2.010 2.060 1.850 1.850 649,081 -0.16(-7.96%)
Jul 10, 2019 2.070 2.110 1.960 2.010 512,578 -0.03(-1.47%)
Jul 09, 2019 2.060 2.100 2.000 2.040 432,209 -0.04(-1.92%)
Jul 08, 2019 2.150 2.185 2.070 2.080 253,018 -0.08(-3.70%)
Jul 05, 2019 2.170 2.220 2.125 2.160 256,100 +0.00(+0.00%)
Jul 03, 2019 2.170 2.230 2.150 2.160 274,700 +0.02(+0.93%)
Jul 02, 2019 2.280 2.340 2.120 2.140 538,036 -0.13(-5.73%)
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.