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 (%)
Dec 30, 2011 12.56 12.77 12.48 12.55 172,004 -0.04(-0.30%)
Dec 29, 2011 12.69 12.71 12.51 12.59 289,921 -0.10(-0.82%)
Dec 28, 2011 12.78 12.79 12.60 12.70 216,178 -0.14(-1.10%)
Dec 27, 2011 12.30 12.94 12.22 12.84 254,954 +0.50(+4.05%)
Dec 23, 2011 12.32 12.41 12.23 12.34 218,342 +0.29(+2.43%)
Dec 21, 2011 12.18 12.22 11.86 12.04 167,799 -0.13(-1.08%)
Dec 20, 2011 11.90 12.29 11.87 12.18 234,607 +0.48(+4.12%)
Dec 19, 2011 11.80 12.27 11.65 11.69 229,902 -0.06(-0.48%)
Dec 16, 2011 11.29 11.80 11.20 11.75 449,042 +0.52(+4.62%)
Dec 15, 2011 11.14 11.29 10.97 11.23 223,615 +0.25(+2.32%)
Dec 14, 2011 10.88 11.02 10.65 10.98 390,033 -0.01(-0.09%)
Dec 13, 2011 11.40 11.58 10.95 10.99 214,992 -0.33(-2.92%)
Dec 12, 2011 11.33 11.43 10.85 11.32 247,016 -0.20(-1.72%)
Dec 09, 2011 11.42 11.63 11.37 11.52 205,994 +0.11(+0.99%)
Dec 08, 2011 11.63 11.70 11.39 11.40 160,080 -0.32(-2.74%)
Dec 07, 2011 11.64 11.91 11.52 11.72 182,999 -0.05(-0.40%)
Dec 06, 2011 11.93 12.05 11.70 11.77 237,292 -0.22(-1.81%)
Dec 05, 2011 11.96 12.03 11.86 11.99 206,791 +0.15(+1.28%)
Dec 02, 2011 11.84 11.93 11.80 11.84 124,789 +0.13(+1.13%)
Dec 01, 2011 11.77 11.85 11.68 11.70 117,400 -0.07(-0.56%)
Nov 30, 2011 11.64 11.80 11.50 11.77 279,407 +0.61(+5.50%)
Nov 29, 2011 11.20 11.31 11.07 11.16 186,287 -0.02(-0.17%)
Nov 28, 2011 11.30 11.39 11.01 11.18 164,285 +0.12(+1.11%)
Nov 25, 2011 11.41 11.54 11.05 11.05 66,960 -0.39(-3.38%)
Nov 23, 2011 11.33 11.52 11.18 11.44 109,567 +0.04(+0.33%)
Nov 22, 2011 11.73 11.80 11.32 11.40 76,476 -0.31(-2.66%)
Nov 21, 2011 11.75 11.97 11.38 11.71 161,215 -0.25(-2.13%)
Nov 18, 2011 12.34 12.74 11.82 11.97 218,370 -0.69(-5.44%)
Nov 17, 2011 12.34 12.72 12.27 12.66 290,214 +0.31(+2.52%)
Nov 16, 2011 12.20 12.53 12.14 12.35 228,295 +0.03(+0.23%)
Nov 15, 2011 12.36 12.49 12.20 12.32 226,067 -0.08(-0.61%)
Nov 14, 2011 11.93 12.60 11.93 12.39 194,549 +0.36(+2.98%)
Nov 11, 2011 11.85 12.22 11.85 12.03 179,600 +0.33(+2.82%)
Nov 10, 2011 11.90 11.92 11.56 11.70 101,325 -0.01(-0.08%)
Nov 09, 2011 11.79 12.21 11.60 11.71 152,956 -0.51(-4.17%)
Nov 08, 2011 11.79 12.26 11.44 12.22 319,335 +0.55(+4.69%)
Nov 07, 2011 11.56 11.86 11.44 11.68 134,390 +0.12(+1.06%)
Nov 04, 2011 11.31 11.58 11.14 11.55 282,756 +0.74(+6.81%)
Nov 03, 2011 10.84 11.04 10.44 10.82 145,782 +0.20(+1.87%)
Nov 02, 2011 10.48 10.68 10.44 10.62 143,965 +0.32(+3.12%)
Nov 01, 2011 10.18 10.49 10.18 10.30 116,075 -0.31(-2.94%)
Oct 31, 2011 10.51 10.73 10.50 10.61 177,957 -0.08(-0.71%)
Oct 28, 2011 10.83 10.97 10.68 10.68 175,864 -0.20(-1.82%)
Oct 27, 2011 10.76 10.95 10.51 10.88 489,990 +0.47(+4.53%)
Oct 26, 2011 10.61 10.62 10.34 10.41 150,126 -0.02(-0.18%)
Oct 25, 2011 10.49 10.52 10.39 10.43 187,643 -0.12(-1.16%)
Oct 24, 2011 10.27 10.68 10.03 10.55 213,773 +0.31(+3.04%)
Oct 21, 2011 9.731 10.37 9.552 10.24 205,693 +0.70(+7.32%)
Oct 20, 2011 9.580 9.694 9.420 9.543 107,540 +0.02(+0.20%)
Oct 19, 2011 9.665 9.721 9.486 9.524 72,083 -0.14(-1.46%)
Oct 18, 2011 9.514 9.788 9.363 9.665 281,338 +0.19(+1.99%)
Oct 17, 2011 9.675 9.722 9.382 9.477 146,820 -0.33(-3.37%)
Oct 14, 2011 9.892 10.03 9.722 9.807 156,796 +0.01(+0.10%)
Oct 13, 2011 9.731 9.882 9.675 9.798 105,482 +0.02(+0.19%)
Oct 12, 2011 9.911 9.911 9.637 9.779 167,464 -0.08(-0.77%)
Oct 11, 2011 9.543 9.901 9.543 9.854 101,855 +0.23(+2.35%)
Oct 10, 2011 9.580 9.675 9.429 9.628 161,398 +0.36(+3.87%)
Oct 07, 2011 8.957 9.445 8.873 9.269 183,028 +0.39(+4.36%)
Oct 06, 2011 8.976 9.146 8.806 8.882 346,108 -0.08(-0.95%)
Oct 05, 2011 8.957 9.241 8.835 8.967 152,275 -0.01(-0.11%)
Oct 04, 2011 8.259 9.005 8.070 8.976 222,663 +0.65(+7.82%)
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.