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 (%)
Sep 30, 2005 7.268 7.315 7.041 7.183 41,886 -0.17(-2.31%)
Sep 29, 2005 7.353 7.485 7.334 7.353 66,785 -0.07(-0.96%)
Sep 28, 2005 7.768 7.768 7.325 7.424 83,367 -0.25(-3.25%)
Sep 27, 2005 7.910 7.929 7.645 7.674 27,863 -0.26(-3.33%)
Sep 26, 2005 8.014 8.032 7.919 7.938 62,466 -0.04(-0.47%)
Sep 23, 2005 7.976 8.250 7.966 7.976 617,186 -0.17(-2.09%)
Sep 22, 2005 8.146 8.325 8.127 8.146 36,512 -0.18(-2.15%)
Sep 21, 2005 8.495 8.684 8.165 8.325 74,374 -0.25(-2.86%)
Sep 20, 2005 9.118 9.222 8.467 8.570 30,459 -0.54(-5.91%)
Sep 19, 2005 9.156 9.156 9.090 9.108 53,804 -0.04(-0.41%)
Sep 16, 2005 9.203 9.203 9.146 9.146 11,076 -0.06(-0.62%)
Sep 15, 2005 9.344 9.344 8.948 9.203 73,873 -0.15(-1.61%)
Sep 14, 2005 9.335 9.392 9.288 9.354 58,905 -0.02(-0.20%)
Sep 13, 2005 9.071 9.373 9.071 9.373 13,880 +0.19(+2.06%)
Sep 12, 2005 9.014 9.203 9.014 9.184 20,977 +0.13(+1.46%)
Sep 09, 2005 9.137 9.146 9.024 9.052 47,948 -0.08(-0.83%)
Sep 08, 2005 8.608 9.156 8.608 9.127 18,659 +0.36(+4.09%)
Sep 07, 2005 8.778 8.929 8.580 8.769 70,208 -0.04(-0.43%)
Sep 06, 2005 8.976 8.976 8.608 8.806 34,189 -0.20(-2.20%)
Sep 02, 2005 9.042 9.278 8.939 9.005 13,594 -0.14(-1.55%)
Sep 01, 2005 8.920 9.278 8.555 9.146 67,128 +0.36(+4.08%)
Aug 31, 2005 8.259 8.854 8.259 8.788 41,257 +0.48(+5.80%)
Aug 30, 2005 8.165 8.344 8.127 8.306 46,429 +0.08(+1.03%)
Aug 29, 2005 8.117 8.250 8.061 8.221 17,382 +0.15(+1.87%)
Aug 26, 2005 7.929 8.183 7.929 8.070 76,387 +0.09(+1.18%)
Aug 25, 2005 8.004 8.070 7.929 7.976 22,581 +0.06(+0.72%)
Aug 24, 2005 7.919 8.131 7.900 7.919 28,584 -0.10(-1.29%)
Aug 23, 2005 8.165 8.306 8.023 8.023 43,332 -0.25(-2.97%)
Aug 22, 2005 8.136 8.268 8.080 8.268 15,789 +0.25(+3.06%)
Aug 19, 2005 7.938 8.042 7.938 8.023 11,759 -0.01(-0.12%)
Aug 18, 2005 8.032 8.259 8.023 8.032 39,162 +0.00(+0.00%)
Aug 17, 2005 8.051 8.117 8.032 8.032 6,050 +0.00(+0.00%)
Aug 16, 2005 8.014 8.231 8.014 8.032 9,153 +0.01(+0.12%)
Aug 15, 2005 8.117 8.212 8.023 8.023 79,913 -0.27(-3.30%)
Aug 12, 2005 8.193 8.306 8.127 8.297 14,938 +0.24(+2.93%)
Aug 11, 2005 8.240 8.240 8.061 8.061 6,158 -0.01(-0.12%)
Aug 10, 2005 8.070 8.155 8.023 8.070 22,759 +0.04(+0.47%)
Aug 09, 2005 7.947 8.032 7.938 8.032 11,704 +0.08(+1.07%)
Aug 08, 2005 7.938 7.966 7.929 7.947 5,296 +0.02(+0.24%)
Aug 05, 2005 7.872 7.947 7.844 7.929 17,895 +0.08(+1.08%)
Aug 04, 2005 7.900 8.032 7.796 7.844 33,081 +0.06(+0.73%)
Aug 03, 2005 7.919 7.929 7.768 7.787 19,276 -0.20(-2.48%)
Aug 02, 2005 7.872 7.985 7.787 7.985 34,522 +0.04(+0.47%)
Aug 01, 2005 7.778 7.985 7.778 7.947 40,042 +0.16(+2.06%)
Jul 29, 2005 7.815 7.844 7.787 7.787 16,772 -0.04(-0.48%)
Jul 28, 2005 7.863 7.995 7.787 7.825 11,053 +0.06(+0.73%)
Jul 27, 2005 7.768 7.985 7.768 7.768 17,590 -0.02(-0.24%)
Jul 26, 2005 7.759 7.844 7.740 7.787 28,470 +0.01(+0.12%)
Jul 25, 2005 7.910 7.976 7.730 7.778 52,777 -0.10(-1.32%)
Jul 22, 2005 7.796 7.929 7.787 7.881 27,227 +0.07(+0.85%)
Jul 21, 2005 7.919 7.929 7.787 7.815 45,981 -0.10(-1.31%)
Jul 20, 2005 7.796 8.014 7.787 7.919 19,658 +0.12(+1.57%)
Jul 19, 2005 7.787 7.900 7.768 7.796 93,892 -0.02(-0.24%)
Jul 18, 2005 7.768 7.863 7.768 7.815 12,609 -0.03(-0.36%)
Jul 15, 2005 7.900 7.919 7.796 7.844 37,290 -0.04(-0.48%)
Jul 14, 2005 7.655 7.985 7.645 7.881 66,009 +0.17(+2.20%)
Jul 13, 2005 7.674 8.023 7.457 7.712 265,510 -0.86(-10.02%)
Jul 12, 2005 8.495 8.627 8.495 8.570 12,934 +0.01(+0.11%)
Jul 11, 2005 8.552 8.580 8.476 8.561 46,307 -0.08(-0.87%)
Jul 08, 2005 8.618 8.740 8.552 8.637 23,936 +0.02(+0.22%)
Jul 07, 2005 8.495 8.778 8.438 8.618 68,529 +0.12(+1.44%)
Jul 06, 2005 8.674 8.674 8.457 8.495 18,366 -0.12(-1.42%)
Jul 05, 2005 8.589 8.721 8.514 8.618 26,910 -0.08(-0.87%)
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.