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 )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 9.807 9.873 9.552 9.807 70,943 +0.10(+1.07%)
Jan 28, 2005 9.656 9.750 9.571 9.703 43,761 -0.02(-0.19%)
Jan 27, 2005 9.628 9.911 9.580 9.722 43,755 +0.02(+0.24%)
Jan 26, 2005 9.684 9.807 9.562 9.698 63,310 +0.13(+1.33%)
Jan 25, 2005 9.467 9.675 9.392 9.571 108,233 -0.10(-1.07%)
Jan 24, 2005 9.694 9.750 9.609 9.675 31,171 +0.09(+0.99%)
Jan 21, 2005 9.939 9.939 9.533 9.580 27,988 -0.21(-2.12%)
Jan 20, 2005 9.911 9.911 9.495 9.788 27,970 -0.08(-0.77%)
Jan 19, 2005 9.543 9.864 9.543 9.864 121,588 +0.15(+1.55%)
Jan 18, 2005 9.854 9.873 9.543 9.713 73,566 -0.27(-2.74%)
Jan 14, 2005 10.04 10.04 9.911 9.986 24,283 +0.02(+0.19%)
Jan 13, 2005 10.09 10.10 9.816 9.967 85,902 -0.03(-0.28%)
Jan 12, 2005 9.901 10.19 9.901 9.996 93,796 -0.04(-0.38%)
Jan 11, 2005 10.24 10.34 9.835 10.03 154,299 -0.35(-3.36%)
Jan 10, 2005 10.28 10.46 10.24 10.38 93,272 -0.05(-0.45%)
Jan 07, 2005 10.52 10.56 10.33 10.43 70,702 -0.07(-0.63%)
Jan 06, 2005 10.72 10.73 10.34 10.50 104,717 -0.34(-3.14%)
Jan 05, 2005 11.02 11.11 10.48 10.84 102,178 -0.34(-3.03%)
Jan 04, 2005 11.94 11.94 11.07 11.18 110,435 -0.68(-5.73%)
Jan 03, 2005 11.61 11.86 11.52 11.86 171,081 +0.25(+2.20%)
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%)
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.