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:

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 3.100 3.105 2.984 3.090 408,735 -0.02(-0.64%)
Jul 29, 2022 3.150 3.152 3.060 3.110 399,383 -0.01(-0.32%)
Jul 28, 2022 3.100 3.280 3.040 3.120 441,254 +0.03(+0.97%)
Jul 27, 2022 3.160 3.280 3.080 3.090 267,420 -0.03(-0.96%)
Jul 26, 2022 3.370 3.370 3.040 3.120 461,236 -0.26(-7.69%)
Jul 25, 2022 3.510 3.520 3.380 3.380 289,301 -0.11(-3.15%)
Jul 22, 2022 3.910 3.950 3.480 3.490 544,345 -0.39(-10.05%)
Jul 21, 2022 3.930 3.970 3.830 3.880 206,192 -0.05(-1.27%)
Jul 20, 2022 4.000 4.020 3.850 3.930 235,169 -0.05(-1.26%)
Jul 19, 2022 3.920 4.070 3.910 3.980 384,705 +0.06(+1.53%)
Jul 18, 2022 3.910 4.110 3.880 3.920 239,549 +0.02(+0.51%)
Jul 15, 2022 3.970 3.970 3.778 3.900 181,717 +0.12(+3.17%)
Jul 14, 2022 3.910 4.000 3.770 3.780 363,557 -0.29(-7.13%)
Jul 13, 2022 3.850 4.160 3.834 4.070 275,969 +0.16(+4.09%)
Jul 12, 2022 3.820 4.020 3.810 3.910 248,228 +0.11(+2.89%)
Jul 11, 2022 4.160 4.192 3.780 3.800 352,302 -0.42(-9.95%)
Jul 08, 2022 4.010 4.300 3.880 4.220 530,833 +0.21(+5.24%)
Jul 07, 2022 3.760 4.030 3.730 4.010 561,395 +0.33(+8.97%)
Jul 06, 2022 4.050 4.090 3.670 3.680 494,530 -0.37(-9.14%)
Jul 05, 2022 3.830 4.085 3.680 4.050 455,102 +0.15(+3.85%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.