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 )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 1.680 1.705 1.540 1.580 529,498 -0.08(-4.82%)
Oct 30, 2019 1.720 1.730 1.590 1.660 272,042 -0.04(-2.35%)
Oct 29, 2019 1.740 1.740 1.620 1.700 277,343 -0.02(-1.16%)
Oct 28, 2019 1.650 1.860 1.650 1.720 470,569 +0.08(+4.88%)
Oct 25, 2019 1.650 1.690 1.600 1.640 225,000 -0.02(-1.20%)
Oct 24, 2019 1.510 1.720 1.480 1.660 595,009 +0.16(+10.67%)
Oct 23, 2019 1.390 1.550 1.360 1.500 643,814 +0.12(+8.70%)
Oct 22, 2019 1.420 1.420 1.320 1.380 295,629 -0.02(-1.43%)
Oct 21, 2019 1.430 1.470 1.390 1.400 271,713 -0.01(-0.71%)
Oct 18, 2019 1.450 1.450 1.410 1.410 130,700 -0.03(-2.08%)
Oct 17, 2019 1.440 1.470 1.380 1.440 306,453 +0.02(+1.41%)
Oct 16, 2019 1.480 1.480 1.420 1.420 237,350 +0.01(+0.71%)
Oct 15, 2019 1.360 1.550 1.360 1.410 713,405 +0.04(+2.92%)
Oct 14, 2019 1.350 1.380 1.280 1.370 274,720 +0.03(+2.24%)
Oct 11, 2019 1.300 1.410 1.300 1.340 452,200 +0.05(+3.88%)
Oct 10, 2019 1.340 1.370 1.280 1.290 259,460 -0.05(-3.73%)
Oct 09, 2019 1.330 1.350 1.260 1.340 284,807 +0.03(+2.29%)
Oct 08, 2019 1.390 1.400 1.310 1.310 411,014 -0.09(-6.43%)
Oct 07, 2019 1.420 1.450 1.390 1.400 85,281 -0.01(-0.71%)
Oct 04, 2019 1.400 1.500 1.380 1.410 213,800 +0.03(+2.17%)
Oct 03, 2019 1.400 1.400 1.350 1.380 259,754 -0.03(-2.13%)
Oct 02, 2019 1.440 1.440 1.330 1.410 303,748 -0.02(-1.40%)
Oct 01, 2019 1.510 1.580 1.420 1.430 514,155 -0.11(-7.14%)
Sep 30, 2019 1.510 1.660 1.510 1.540 990,620 +0.05(+3.36%)
Sep 27, 2019 1.400 1.535 1.400 1.490 771,100 +0.08(+5.67%)
Sep 26, 2019 1.380 1.410 1.310 1.410 470,222 +0.07(+5.22%)
Sep 25, 2019 1.350 1.370 1.300 1.340 424,959 +0.00(+0.00%)
Sep 24, 2019 1.400 1.440 1.300 1.340 316,924 -0.06(-4.29%)
Sep 23, 2019 1.350 1.440 1.340 1.400 377,959 +0.06(+4.48%)
Sep 20, 2019 1.350 1.410 1.330 1.340 3,169,400 -0.01(-0.74%)
Sep 19, 2019 1.400 1.430 1.340 1.350 605,818 -0.05(-3.57%)
Sep 18, 2019 1.480 1.480 1.340 1.400 942,460 -0.08(-5.41%)
Sep 17, 2019 1.530 1.530 1.390 1.480 818,525 -0.06(-3.90%)
Sep 16, 2019 1.560 1.650 1.480 1.540 707,376 -0.04(-2.53%)
Sep 13, 2019 1.520 1.595 1.450 1.580 937,600 +0.06(+3.95%)
Sep 12, 2019 1.610 1.640 1.470 1.520 875,617 -0.08(-5.00%)
Sep 11, 2019 1.410 1.600 1.350 1.600 1,597,625 +0.22(+15.94%)
Sep 10, 2019 1.180 1.460 1.180 1.380 2,081,689 +0.19(+15.97%)
Sep 09, 2019 1.100 1.210 1.100 1.190 1,007,086 -0.02(-1.65%)
Sep 06, 2019 1.140 1.240 1.140 1.210 864,800 +0.04(+3.42%)
Sep 05, 2019 1.140 1.280 1.090 1.170 2,629,349 -0.33(-22.00%)
Sep 04, 2019 1.450 1.540 1.400 1.500 836,631 +0.10(+7.14%)
Sep 03, 2019 1.470 1.600 1.360 1.400 854,149 -0.07(-4.76%)
Aug 30, 2019 1.470 1.520 1.415 1.470 555,500 +0.02(+1.38%)
Aug 29, 2019 1.400 1.480 1.380 1.450 921,589 +0.08(+5.84%)
Aug 28, 2019 1.370 1.460 1.310 1.370 343,427 +0.01(+0.74%)
Aug 27, 2019 1.580 1.580 1.310 1.360 571,217 -0.09(-6.21%)
Aug 26, 2019 1.340 1.480 1.290 1.450 606,143 +0.11(+8.21%)
Aug 23, 2019 1.490 1.540 1.330 1.340 880,400 -0.17(-11.26%)
Aug 22, 2019 1.230 1.580 1.230 1.510 1,612,636 +0.31(+25.83%)
Aug 21, 2019 1.260 1.260 1.200 1.200 325,101 -0.06(-4.76%)
Aug 20, 2019 1.230 1.310 1.160 1.260 686,608 +0.03(+2.44%)
Aug 19, 2019 1.150 1.310 1.150 1.230 1,999,599 +0.10(+8.85%)
Aug 16, 2019 1.180 1.210 1.120 1.130 915,200 -0.04(-3.42%)
Aug 15, 2019 1.290 1.300 1.160 1.170 271,984 -0.07(-5.65%)
Aug 14, 2019 1.300 1.340 1.230 1.240 248,641 -0.08(-6.06%)
Aug 13, 2019 1.360 1.490 1.320 1.320 427,000 -0.03(-2.22%)
Aug 12, 2019 1.390 1.410 1.310 1.350 371,326 -0.02(-1.46%)
Aug 09, 2019 1.520 1.610 1.340 1.370 448,800 -0.15(-9.87%)
Aug 08, 2019 1.620 1.640 1.520 1.520 242,229 -0.10(-6.17%)
Aug 07, 2019 1.640 1.640 1.560 1.620 96,852 -0.02(-1.22%)
Aug 06, 2019 1.650 1.700 1.590 1.640 142,997 -0.01(-0.61%)
Aug 05, 2019 1.680 1.690 1.580 1.650 231,105 -0.05(-2.94%)
Aug 02, 2019 1.640 1.710 1.568 1.700 255,600 +0.06(+3.66%)
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.