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 )

1.908 -0.072 (-3.63%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 25, 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, 2008 0.8117 0.8967 0.7645 0.8684 54,364 +0.08(+10.84%)
Jan 30, 2008 0.7362 0.7929 0.7079 0.7834 47,928 +0.05(+6.41%)
Jan 29, 2008 0.6607 0.7551 0.6230 0.7362 88,321 +0.10(+16.42%)
Jan 28, 2008 0.6513 0.6607 0.6041 0.6324 9,301 -0.02(-2.90%)
Jan 25, 2008 0.6890 0.6890 0.6135 0.6513 28,372 -0.01(-1.43%)
Jan 24, 2008 0.6230 0.6890 0.6230 0.6607 71,060 +0.00(+0.00%)
Jan 23, 2008 0.5663 0.6607 0.5663 0.6607 98,052 +0.09(+16.67%)
Jan 22, 2008 0.6041 0.6985 0.5663 0.5663 62,265 -0.02(-3.23%)
Jan 21, 2008 0.6230 0.6985 0.5191 0.5852 63,881 +0.00(+0.00%)
Jan 18, 2008 0.6230 0.6985 0.5191 0.5852 63,881 -0.10(-15.07%)
Jan 17, 2008 0.6698 0.6985 0.6698 0.6890 4,362 +0.03(+4.29%)
Jan 16, 2008 0.6796 0.7079 0.6607 0.6607 24,067 -0.04(-5.41%)
Jan 15, 2008 0.7457 0.7457 0.6890 0.6985 12,843 -0.08(-9.76%)
Jan 14, 2008 0.7602 0.7740 0.7551 0.7740 4,396 +0.01(+1.23%)
Jan 11, 2008 0.7646 0.8023 0.7551 0.7645 9,641 -0.00(-0.01%)
Jan 10, 2008 0.8023 0.8023 0.7645 0.7646 18,614 -0.04(-4.69%)
Jan 09, 2008 0.8023 0.8212 0.7645 0.8023 20,414 -0.01(-1.16%)
Jan 08, 2008 0.8401 0.8402 0.7645 0.8117 27,650 -0.04(-4.44%)
Jan 07, 2008 0.7834 0.8589 0.7740 0.8495 20,978 +0.04(+4.64%)
Jan 04, 2008 0.8589 0.8589 0.7645 0.8118 60,419 -0.07(-7.52%)
Jan 03, 2008 0.8872 0.8967 0.8590 0.8778 17,656 -0.04(-4.12%)
Jan 02, 2008 0.8967 0.9439 0.8967 0.9156 12,498 -0.01(-1.02%)
Jan 01, 2008 0.9156 0.9344 0.8495 0.9250 99,859 +0.00(+0.00%)
Dec 31, 2007 0.9156 0.9344 0.8495 0.9250 99,859 -0.02(-2.00%)
Dec 28, 2007 0.8967 0.9533 0.8967 0.9439 83,213 +0.08(+9.89%)
Dec 27, 2007 0.9344 0.9439 0.8495 0.8589 43,674 -0.06(-6.19%)
Dec 26, 2007 0.9439 0.9722 0.8967 0.9156 60,164 -0.06(-5.83%)
Dec 24, 2007 0.9628 1.038 0.9628 0.9722 18,328 -0.06(-5.50%)
Dec 21, 2007 1.001 1.029 0.9156 1.029 47,951 +0.01(+0.93%)
Dec 20, 2007 1.019 1.019 1.010 1.019 31,597 -0.01(-0.92%)
Dec 19, 2007 1.010 1.038 0.9642 1.029 65,655 +0.04(+3.81%)
Dec 18, 2007 0.9628 0.9911 0.9439 0.9911 67,504 +0.05(+5.00%)
Dec 17, 2007 0.8495 0.9816 0.8495 0.9439 47,397 +0.09(+11.11%)
Dec 14, 2007 0.9250 1.067 0.8401 0.8495 127,712 -0.10(-10.89%)
Dec 13, 2007 1.038 1.038 0.9533 0.9533 48,508 -0.06(-5.61%)
Dec 12, 2007 0.9156 1.048 0.9156 1.010 50,796 +0.08(+8.08%)
Dec 11, 2007 1.085 1.085 0.9156 0.9344 158,130 -0.08(-7.48%)
Dec 10, 2007 0.9533 1.104 0.9438 1.010 241,077 +0.08(+9.18%)
Dec 07, 2007 0.8023 0.9250 0.7645 0.9250 419,525 +0.14(+18.07%)
Dec 06, 2007 0.8495 0.9911 0.7740 0.7834 173,000 +0.00(+0.00%)
Dec 05, 2007 0.7457 0.8967 0.7339 0.7834 293,484 +0.14(+22.06%)
Dec 04, 2007 0.6135 0.6607 0.6135 0.6418 99,620 +0.01(+1.49%)
Dec 03, 2007 0.7268 0.7268 0.6230 0.6324 70,547 -0.07(-9.46%)
Nov 30, 2007 0.6136 0.7079 0.5475 0.6985 733,183 +0.15(+27.59%)
Nov 29, 2007 0.7174 0.7174 0.5380 0.5475 520,671 -0.10(-15.94%)
Nov 28, 2007 0.7268 0.7551 0.6135 0.6513 2,576,154 -0.01(-1.43%)
Nov 27, 2007 0.7268 0.7268 0.6418 0.6607 95,989 -0.06(-7.89%)
Nov 26, 2007 0.7551 0.7551 0.6607 0.7174 188,026 +0.06(+8.57%)
Nov 23, 2007 0.7551 0.7551 0.6513 0.6607 61,660 -0.02(-2.78%)
Nov 21, 2007 0.7834 0.8684 0.6796 0.6796 57,673 -0.08(-11.11%)
Nov 20, 2007 0.9439 0.9439 0.7551 0.7645 148,202 -0.11(-12.90%)
Nov 19, 2007 0.9439 0.9533 0.8684 0.8778 23,364 +0.01(+1.09%)
Nov 16, 2007 0.9439 0.9533 0.8684 0.8684 179,241 -0.08(-8.91%)
Nov 15, 2007 0.9439 0.9628 0.9344 0.9533 25,379 -0.02(-2.23%)
Nov 14, 2007 1.057 1.067 0.9628 0.9750 55,124 -0.07(-6.94%)
Nov 13, 2007 1.048 1.067 1.010 1.048 21,745 +0.01(+0.91%)
Nov 12, 2007 0.9533 1.048 0.9250 1.038 74,234 +0.09(+10.00%)
Nov 09, 2007 0.9816 0.9816 0.8589 0.9439 28,234 -0.03(-2.91%)
Nov 08, 2007 1.010 1.038 0.9722 0.9722 18,557 -0.05(-4.62%)
Nov 07, 2007 1.085 1.085 1.010 1.019 25,924 -0.01(-0.93%)
Nov 06, 2007 1.029 1.048 1.001 1.029 25,160 +0.02(+1.87%)
Nov 05, 2007 0.9911 1.019 0.9816 1.010 80,632 +0.04(+3.88%)
Nov 02, 2007 0.9533 0.9911 0.9439 0.9722 43,974 +0.01(+0.98%)
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.