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 (%)
Aug 31, 2023 2.550 2.590 2.500 2.500 117,926 -0.06(-2.34%)
Aug 30, 2023 2.630 2.630 2.520 2.560 78,397 -0.07(-2.66%)
Aug 29, 2023 2.590 2.630 2.590 2.630 69,087 +0.04(+1.54%)
Aug 28, 2023 2.680 2.740 2.520 2.590 146,910 -0.07(-2.63%)
Aug 25, 2023 2.710 2.730 2.650 2.660 62,153 -0.05(-1.85%)
Aug 24, 2023 2.820 2.820 2.650 2.710 123,592 -0.10(-3.56%)
Aug 23, 2023 2.730 2.830 2.710 2.810 46,963 +0.09(+3.31%)
Aug 22, 2023 2.710 2.773 2.630 2.720 77,510 +0.02(+0.74%)
Aug 21, 2023 2.760 2.870 2.690 2.700 87,655 -0.05(-1.82%)
Aug 18, 2023 2.770 2.850 2.750 2.750 54,175 -0.05(-1.79%)
Aug 17, 2023 2.910 2.910 2.740 2.800 52,726 -0.05(-1.75%)
Aug 16, 2023 2.920 2.920 2.810 2.850 31,257 -0.02(-0.70%)
Aug 15, 2023 2.890 2.995 2.800 2.870 39,956 -0.02(-0.69%)
Aug 14, 2023 3.020 3.020 2.840 2.890 79,249 -0.13(-4.30%)
Aug 11, 2023 3.130 3.130 2.980 3.020 40,465 -0.12(-3.82%)
Aug 10, 2023 3.050 3.170 3.050 3.140 48,540 +0.07(+2.28%)
Aug 09, 2023 3.240 3.240 3.010 3.070 71,329 -0.14(-4.36%)
Aug 08, 2023 3.170 3.290 3.110 3.210 48,469 -0.06(-1.83%)
Aug 07, 2023 3.580 3.580 3.206 3.270 108,167 -0.26(-7.37%)
Aug 04, 2023 3.860 3.860 3.480 3.530 155,259 -0.12(-3.29%)
Aug 03, 2023 3.540 3.880 3.499 3.650 294,578 +0.09(+2.53%)
Aug 02, 2023 3.520 3.610 3.252 3.560 224,184 +0.03(+0.85%)
Aug 01, 2023 3.120 3.570 3.040 3.530 320,590 +0.41(+13.14%)
Jul 31, 2023 2.830 3.150 2.830 3.120 315,344 +0.30(+10.64%)
Jul 28, 2023 2.750 2.830 2.740 2.820 48,981 +0.10(+3.68%)
Jul 27, 2023 2.730 2.800 2.720 2.720 95,623 -0.03(-1.09%)
Jul 26, 2023 2.700 2.760 2.690 2.750 52,041 +0.05(+1.85%)
Jul 25, 2023 2.700 2.750 2.670 2.700 84,517 +0.00(+0.00%)
Jul 24, 2023 2.750 2.790 2.680 2.700 186,026 -0.04(-1.46%)
Jul 21, 2023 2.780 2.800 2.740 2.740 128,198 -0.02(-0.72%)
Jul 20, 2023 2.770 2.770 2.730 2.760 87,822 +0.01(+0.55%)
Jul 19, 2023 2.770 2.780 2.733 2.745 87,990 -0.00(-0.18%)
Jul 18, 2023 2.790 2.800 2.750 2.750 58,099 -0.01(-0.36%)
Jul 17, 2023 2.780 2.800 2.740 2.760 69,596 -0.02(-0.72%)
Jul 14, 2023 2.870 2.870 2.750 2.780 73,784 -0.06(-2.11%)
Jul 13, 2023 2.860 2.900 2.810 2.840 66,884 -0.02(-0.70%)
Jul 12, 2023 2.860 2.930 2.850 2.860 71,931 -0.01(-0.35%)
Jul 11, 2023 2.830 2.910 2.830 2.870 57,602 +0.05(+1.77%)
Jul 10, 2023 2.760 2.850 2.760 2.820 83,638 +0.09(+3.30%)
Jul 07, 2023 2.750 2.820 2.730 2.730 82,083 -0.05(-1.80%)
Jul 06, 2023 2.770 2.830 2.750 2.780 40,070 +0.00(+0.00%)
Jul 05, 2023 2.800 2.850 2.740 2.780 70,017 -0.02(-0.71%)
Jul 03, 2023 2.800 2.856 2.780 2.800 25,671 +0.01(+0.36%)
Jun 30, 2023 2.800 2.850 2.780 2.790 53,945 +0.01(+0.36%)
Jun 29, 2023 2.780 2.858 2.760 2.780 46,481 -0.01(-0.36%)
Jun 28, 2023 2.740 2.810 2.710 2.790 54,521 +0.04(+1.45%)
Jun 27, 2023 2.790 2.850 2.720 2.750 67,011 -0.03(-1.08%)
Jun 26, 2023 2.820 2.860 2.740 2.780 57,236 -0.04(-1.42%)
Jun 23, 2023 2.850 2.880 2.760 2.820 78,076 -0.04(-1.40%)
Jun 22, 2023 2.890 2.900 2.800 2.860 47,999 -0.03(-1.04%)
Jun 21, 2023 2.920 2.950 2.850 2.890 32,968 +0.00(+0.00%)
Jun 20, 2023 3.000 3.020 2.870 2.890 48,439 -0.07(-2.36%)
Jun 16, 2023 3.000 3.030 2.950 2.960 32,019 -0.02(-0.67%)
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.