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 (%)
Dec 31, 2004 11.52 11.70 11.33 11.60 103,084 +0.14(+1.24%)
Dec 30, 2004 11.46 11.51 11.36 11.46 82,637 -0.01(-0.08%)
Dec 29, 2004 11.71 11.85 11.37 11.47 40,682 -0.28(-2.41%)
Dec 28, 2004 11.51 11.75 11.41 11.75 105,521 +0.31(+2.72%)
Dec 27, 2004 11.51 11.51 11.16 11.44 205,216 +0.06(+0.50%)
Dec 23, 2004 11.19 11.44 11.12 11.38 84,756 +0.24(+2.12%)
Dec 22, 2004 10.60 11.19 10.60 11.15 79,882 +0.53(+4.98%)
Dec 21, 2004 10.41 10.69 10.36 10.62 220,154 +0.16(+1.53%)
Dec 20, 2004 10.22 10.48 10.09 10.46 295,269 +0.44(+4.43%)
Dec 17, 2004 9.448 10.11 9.411 10.01 217,611 +0.51(+5.36%)
Dec 16, 2004 9.580 9.590 9.401 9.505 61,342 +0.06(+0.60%)
Dec 15, 2004 9.590 9.628 9.393 9.448 35,385 -0.01(-0.10%)
Dec 14, 2004 9.203 9.552 9.203 9.458 130,206 -0.08(-0.79%)
Dec 13, 2004 9.439 9.600 9.363 9.533 52,866 +0.12(+1.30%)
Dec 10, 2004 9.363 9.477 9.297 9.411 95,986 -0.08(-0.80%)
Dec 09, 2004 9.250 9.552 9.250 9.486 82,425 +0.16(+1.72%)
Dec 08, 2004 8.957 9.580 8.957 9.326 103,614 +0.27(+3.02%)
Dec 07, 2004 9.127 9.203 8.967 9.052 70,241 -0.16(-1.74%)
Dec 06, 2004 8.769 9.495 8.769 9.212 122,896 +0.31(+3.50%)
Dec 03, 2004 8.806 9.241 8.363 8.901 197,482 +0.04(+0.43%)
Dec 02, 2004 9.005 9.071 8.862 8.863 273,021 -0.19(-2.09%)
Dec 01, 2004 9.014 9.250 9.014 9.052 47,675 -0.01(-0.10%)
Nov 30, 2004 9.052 9.175 8.910 9.061 37,716 -0.13(-1.44%)
Nov 29, 2004 9.203 9.241 9.052 9.193 50,535 +0.12(+1.35%)
Nov 26, 2004 9.061 9.222 9.005 9.071 9,217 -0.02(-0.21%)
Nov 24, 2004 9.156 9.156 8.873 9.090 63,779 -0.02(-0.21%)
Nov 23, 2004 9.108 9.108 8.882 9.108 68,652 +0.01(+0.10%)
Nov 22, 2004 8.967 9.099 8.873 9.099 51,277 +0.15(+1.69%)
Nov 19, 2004 8.806 8.976 8.806 8.948 20,765 -0.04(-0.42%)
Nov 18, 2004 8.957 8.986 8.939 8.986 51,065 +0.04(+0.42%)
Nov 17, 2004 8.957 9.061 8.825 8.948 68,228 -0.02(-0.21%)
Nov 16, 2004 8.995 8.995 8.920 8.967 83,378 -0.21(-2.26%)
Nov 15, 2004 9.071 9.175 9.014 9.175 76,174 +0.10(+1.14%)
Nov 12, 2004 8.849 9.080 8.778 9.071 30,830 +0.15(+1.69%)
Nov 11, 2004 8.703 8.933 8.703 8.920 22,354 +0.28(+3.28%)
Nov 10, 2004 8.514 8.835 8.514 8.637 153,832 -0.08(-0.87%)
Nov 09, 2004 8.759 8.759 8.457 8.712 17,163 -0.04(-0.43%)
Nov 08, 2004 8.410 8.863 8.410 8.750 28,181 +0.27(+3.23%)
Nov 05, 2004 8.589 8.684 8.438 8.476 42,378 -0.02(-0.22%)
Nov 04, 2004 8.032 8.504 8.032 8.495 25,744 +0.17(+2.04%)
Nov 03, 2004 8.325 8.325 8.193 8.325 59,965 +0.12(+1.50%)
Nov 02, 2004 8.156 8.391 8.156 8.202 16,951 -0.14(-1.70%)
Nov 01, 2004 8.306 8.391 8.155 8.344 21,506 +0.12(+1.43%)
Oct 29, 2004 8.325 8.372 8.226 8.226 18,222 -0.08(-0.97%)
Oct 28, 2004 8.165 8.344 8.165 8.306 25,850 +0.03(+0.34%)
Oct 27, 2004 8.250 8.353 8.136 8.278 82,213 +0.11(+1.39%)
Oct 26, 2004 8.174 8.259 8.061 8.165 42,060 -0.07(-0.80%)
Oct 25, 2004 8.117 8.268 8.023 8.231 17,480 +0.20(+2.47%)
Oct 22, 2004 8.165 8.221 7.995 8.032 15,150 -0.15(-1.85%)
Oct 21, 2004 7.910 8.212 7.910 8.183 21,718 +0.11(+1.40%)
Oct 20, 2004 8.311 8.311 7.872 8.070 54,667 -0.19(-2.29%)
Oct 19, 2004 8.471 8.627 8.240 8.259 31,995 -0.27(-3.21%)
Oct 18, 2004 8.259 8.570 8.259 8.533 22,036 +0.23(+2.73%)
Oct 15, 2004 8.136 8.344 8.136 8.306 20,553 +0.16(+1.97%)
Oct 14, 2004 8.481 8.561 8.146 8.146 16,315 -0.35(-4.11%)
Oct 13, 2004 8.396 8.608 8.396 8.495 31,677 +0.03(+0.33%)
Oct 12, 2004 8.443 8.504 8.429 8.467 18,010 -0.03(-0.33%)
Oct 11, 2004 8.334 8.514 8.334 8.495 10,700 +0.15(+1.81%)
Oct 08, 2004 8.443 8.608 8.344 8.344 13,349 -0.06(-0.67%)
Oct 07, 2004 8.561 8.637 8.353 8.401 16,209 -0.24(-2.73%)
Oct 06, 2004 8.674 8.844 8.561 8.637 26,698 -0.01(-0.11%)
Oct 05, 2004 8.967 8.967 8.523 8.646 20,129 -0.31(-3.48%)
Oct 04, 2004 9.127 9.165 8.920 8.957 28,817 -0.08(-0.94%)
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.