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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2022 3.510 3.910 3.450 3.900 434,371 +0.38(+10.80%)
Jun 30, 2022 3.640 3.710 3.450 3.520 527,748 -0.24(-6.38%)
Jun 29, 2022 3.780 3.857 3.610 3.760 511,190 -0.07(-1.83%)
Jun 28, 2022 4.110 4.110 3.725 3.830 1,117,970 -0.25(-6.13%)
Jun 27, 2022 4.390 4.407 4.040 4.080 854,539 -0.36(-8.11%)
Jun 24, 2022 4.280 4.524 4.260 4.440 2,595,291 +0.17(+3.98%)
Jun 23, 2022 4.900 5.530 3.990 4.270 8,586,911 -0.42(-8.96%)
Jun 22, 2022 3.750 5.203 3.660 4.690 11,340,832 +0.90(+23.75%)
Jun 21, 2022 3.850 3.930 3.650 3.790 1,081,368 +0.14(+3.84%)
Jun 17, 2022 3.410 3.750 3.380 3.650 673,988 +0.28(+8.31%)
Jun 16, 2022 3.540 3.610 3.320 3.370 626,867 -0.30(-8.17%)
Jun 15, 2022 4.030 4.050 3.670 3.670 624,022 -0.30(-7.56%)
Jun 14, 2022 4.080 4.128 3.910 3.970 466,571 -0.10(-2.46%)
Jun 13, 2022 4.190 4.270 4.000 4.070 519,417 -0.30(-6.86%)
Jun 10, 2022 4.540 4.600 4.340 4.370 531,789 -0.22(-4.79%)
Jun 09, 2022 4.630 4.680 4.540 4.590 225,827 -0.07(-1.50%)
Jun 08, 2022 4.820 5.040 4.650 4.660 309,061 -0.21(-4.31%)
Jun 07, 2022 4.520 4.892 4.500 4.870 324,951 +0.27(+5.87%)
Jun 06, 2022 4.780 4.828 4.535 4.600 497,960 -0.14(-2.95%)
Jun 03, 2022 4.800 4.870 4.680 4.740 464,746 -0.19(-3.85%)
Jun 02, 2022 5.020 5.140 4.755 4.930 692,657 -0.08(-1.60%)
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.