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 )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2006 5.059 5.059 4.785 4.889 23,454 -0.17(-3.36%)
Jul 28, 2006 5.135 5.220 4.918 5.059 11,248 +0.04(+0.75%)
Jul 27, 2006 5.088 5.239 4.785 5.021 34,470 -0.25(-4.83%)
Jul 26, 2006 5.267 5.399 5.201 5.276 4,661 -0.12(-2.27%)
Jul 25, 2006 5.380 5.701 5.257 5.399 7,879 -0.03(-0.52%)
Jul 24, 2006 5.342 5.522 5.342 5.427 5,400 +0.09(+1.77%)
Jul 21, 2006 5.342 5.380 5.267 5.333 4,025 +0.02(+0.36%)
Jul 20, 2006 5.616 5.616 5.248 5.314 12,301 -0.32(-5.70%)
Jul 19, 2006 5.135 5.758 5.135 5.635 6,031 +0.47(+9.14%)
Jul 18, 2006 5.437 5.437 5.135 5.163 16,942 -0.17(-3.19%)
Jul 17, 2006 5.437 5.946 5.333 5.333 18,839 -0.05(-0.88%)
Jul 14, 2006 5.569 5.569 5.229 5.380 17,099 -0.24(-4.20%)
Jul 13, 2006 5.559 5.937 5.503 5.616 22,402 +0.13(+2.41%)
Jul 12, 2006 6.031 6.031 5.484 5.484 25,881 -0.08(-1.53%)
Jul 11, 2006 5.239 5.795 5.239 5.569 20,992 +0.29(+5.58%)
Jul 10, 2006 5.267 5.361 5.220 5.275 7,098 +0.07(+1.42%)
Jul 07, 2006 4.974 5.201 4.974 5.201 10,491 +0.00(+0.00%)
Jul 06, 2006 5.106 5.257 5.106 5.201 3,926 +0.07(+1.29%)
Jul 05, 2006 4.965 5.286 4.804 5.135 12,459 +0.37(+7.72%)
Jul 03, 2006 4.927 4.937 4.767 4.767 10,911 -0.17(-3.44%)
Jun 30, 2006 4.814 5.427 4.804 4.937 24,142 +0.08(+1.55%)
Jun 29, 2006 4.804 4.870 4.757 4.861 7,734 +0.06(+1.18%)
Jun 28, 2006 4.899 4.899 4.719 4.804 16,683 +0.01(+0.20%)
Jun 27, 2006 4.804 4.833 4.729 4.795 12,172 -0.09(-1.93%)
Jun 26, 2006 4.861 4.889 4.804 4.889 19,282 -0.03(-0.58%)
Jun 23, 2006 4.870 5.040 4.776 4.918 21,967 -0.05(-0.95%)
Jun 22, 2006 5.003 5.003 4.738 4.965 58,044 -0.14(-2.77%)
Jun 21, 2006 5.106 5.154 4.804 5.106 43,417 -0.08(-1.64%)
Jun 20, 2006 5.399 5.512 5.182 5.191 11,962 -0.19(-3.51%)
Jun 19, 2006 5.644 5.663 5.342 5.380 9,745 -0.28(-5.00%)
Jun 16, 2006 5.710 5.710 5.663 5.663 5,322 -0.11(-1.96%)
Jun 15, 2006 5.837 5.843 5.767 5.777 5,615 -0.06(-0.97%)
Jun 14, 2006 6.038 6.038 5.824 5.833 4,661 -0.21(-3.44%)
Jun 13, 2006 6.041 6.097 6.041 6.041 2,154 -0.09(-1.54%)
Jun 12, 2006 6.088 6.182 6.088 6.135 11,820 +0.07(+1.09%)
Jun 09, 2006 6.129 6.192 6.067 6.069 10,806 -0.07(-1.08%)
Jun 08, 2006 6.116 6.249 6.041 6.135 13,945 +0.05(+0.78%)
Jun 07, 2006 6.230 6.324 6.031 6.088 49,792 +0.02(+0.31%)
Jun 06, 2006 6.022 6.182 5.899 6.069 21,513 +0.16(+2.72%)
Jun 05, 2006 5.852 5.975 5.824 5.909 12,495 +0.08(+1.29%)
Jun 02, 2006 5.843 6.079 5.767 5.833 6,812 -0.11(-1.90%)
Jun 01, 2006 5.578 6.031 5.531 5.946 29,069 +0.28(+5.00%)
May 31, 2006 5.654 5.852 5.578 5.663 18,381 -0.08(-1.32%)
May 30, 2006 5.569 5.795 5.569 5.739 1,359 +0.04(+0.66%)
May 26, 2006 5.616 5.748 5.572 5.701 6,377 -0.04(-0.66%)
May 25, 2006 5.833 5.899 5.682 5.739 6,038 -0.10(-1.78%)
May 24, 2006 5.701 5.890 5.475 5.843 9,573 +0.25(+4.56%)
May 23, 2006 5.597 5.758 5.578 5.588 8,698 -0.12(-2.15%)
May 22, 2006 5.701 5.777 5.682 5.710 1,483 -0.08(-1.47%)
May 19, 2006 5.710 5.852 5.663 5.795 11,281 +0.10(+1.82%)
May 18, 2006 5.635 5.726 5.626 5.692 5,553 -0.07(-1.15%)
May 17, 2006 5.578 5.824 5.559 5.758 18,021 +0.06(+0.99%)
May 16, 2006 5.918 5.918 5.607 5.701 24,939 -0.15(-2.58%)
May 15, 2006 5.805 5.899 5.503 5.852 39,824 +0.12(+2.14%)
May 12, 2006 5.758 5.758 5.663 5.729 21,944 -0.07(-1.14%)
May 11, 2006 5.852 5.909 5.758 5.795 18,723 -0.14(-2.38%)
May 10, 2006 6.060 6.126 5.833 5.937 65,543 -0.24(-3.82%)
May 09, 2006 6.182 6.315 5.994 6.173 27,908 -0.10(-1.65%)
May 08, 2006 6.296 6.315 6.135 6.277 6,035 -0.09(-1.48%)
May 05, 2006 6.333 6.466 6.333 6.371 6,616 +0.05(+0.75%)
May 04, 2006 6.607 6.730 6.286 6.324 37,943 -0.17(-2.62%)
May 03, 2006 6.258 6.796 6.135 6.494 24,404 +0.31(+5.04%)
May 02, 2006 6.447 6.447 6.173 6.182 17,692 -0.08(-1.21%)
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.