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 )

1.905 -0.005 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 8.655 8.873 8.655 8.873 82,213 +0.18(+2.06%)
Sep 29, 2004 8.693 8.750 8.457 8.693 43,437 +0.06(+0.66%)
Sep 28, 2004 8.334 8.637 8.306 8.637 70,771 +0.41(+4.93%)
Sep 27, 2004 8.259 8.334 8.212 8.231 38,670 -0.04(-0.46%)
Sep 24, 2004 8.372 8.401 8.165 8.268 26,698 -0.02(-0.23%)
Sep 23, 2004 8.797 8.797 8.287 8.287 119,718 -0.16(-1.90%)
Sep 22, 2004 8.080 8.448 8.061 8.448 57,740 +0.33(+4.06%)
Sep 21, 2004 8.032 8.146 8.004 8.118 65,050 +0.08(+0.95%)
Sep 20, 2004 8.023 8.117 7.966 8.042 29,876 +0.02(+0.24%)
Sep 17, 2004 7.872 8.344 7.834 8.023 75,433 +0.07(+0.83%)
Sep 16, 2004 7.891 8.240 7.834 7.957 34,856 +0.08(+1.08%)
Sep 15, 2004 7.730 8.004 7.655 7.872 50,959 +0.10(+1.34%)
Sep 14, 2004 7.881 7.985 7.551 7.768 64,838 +0.02(+0.24%)
Sep 13, 2004 7.589 7.873 7.589 7.749 56,786 +0.20(+2.62%)
Sep 10, 2004 7.579 7.730 7.551 7.551 71,621 +0.01(+0.13%)
Sep 09, 2004 7.296 7.645 7.202 7.542 201,507 +0.42(+5.83%)
Sep 08, 2004 7.296 7.343 7.126 7.126 130,842 -0.08(-1.18%)
Sep 07, 2004 7.155 7.306 7.041 7.211 172,161 +0.02(+0.26%)
Sep 03, 2004 7.155 7.249 7.107 7.192 137,834 +0.07(+0.93%)
Sep 02, 2004 7.221 7.221 7.069 7.126 317,518 +0.00(+0.00%)
Sep 01, 2004 7.409 7.976 7.070 7.126 293,256 -0.14(-1.95%)
Aug 31, 2004 7.372 7.428 7.079 7.268 89,417 -0.09(-1.28%)
Aug 30, 2004 7.409 7.693 7.258 7.362 82,637 +0.05(+0.65%)
Aug 27, 2004 7.457 7.457 7.296 7.315 218,671 -0.03(-0.39%)
Aug 26, 2004 8.250 8.325 7.287 7.343 688,326 -1.81(-19.79%)
Aug 25, 2004 9.156 9.193 8.957 9.156 173,114 +0.00(+0.00%)
Aug 24, 2004 9.307 9.316 9.042 9.156 161,884 +0.04(+0.41%)
Aug 23, 2004 9.533 9.533 9.099 9.118 80,306 -0.29(-3.11%)
Aug 20, 2004 9.524 9.524 9.316 9.411 78,326 -0.08(-0.89%)
Aug 19, 2004 9.580 9.684 9.486 9.495 176,292 -0.08(-0.89%)
Aug 18, 2004 9.646 9.646 9.533 9.580 52,246 +0.02(+0.20%)
Aug 17, 2004 9.590 9.741 9.562 9.562 54,032 -0.06(-0.59%)
Aug 16, 2004 9.656 9.731 9.580 9.618 51,913 +0.01(+0.10%)
Aug 13, 2004 9.788 9.798 9.562 9.609 34,644 -0.08(-0.78%)
Aug 12, 2004 9.769 9.798 9.533 9.684 56,574 +0.00(+0.00%)
Aug 11, 2004 9.722 9.816 9.571 9.684 32,948 -0.20(-2.01%)
Aug 10, 2004 9.887 9.958 9.760 9.882 45,768 -0.03(-0.29%)
Aug 09, 2004 9.788 9.977 9.779 9.911 147,899 +0.07(+0.67%)
Aug 06, 2004 9.845 9.986 9.788 9.845 66,851 +0.00(+0.00%)
Aug 05, 2004 9.788 9.939 9.788 9.845 35,809 -0.01(-0.10%)
Aug 04, 2004 9.788 9.948 9.788 9.854 24,579 +0.06(+0.58%)
Aug 03, 2004 9.901 10.01 9.798 9.798 25,306 -0.07(-0.67%)
Aug 02, 2004 9.788 10.02 9.788 9.864 61,342 -0.06(-0.57%)
Jul 30, 2004 10.02 10.02 9.788 9.920 91,854 +0.01(+0.10%)
Jul 29, 2004 9.750 9.986 9.750 9.911 162,626 +0.06(+0.57%)
Jul 28, 2004 9.722 9.911 9.703 9.854 51,489 +0.02(+0.19%)
Jul 27, 2004 9.769 9.873 9.675 9.835 51,913 +0.12(+1.26%)
Jul 26, 2004 9.599 9.854 9.599 9.713 54,243 +0.08(+0.78%)
Jul 23, 2004 9.722 9.892 9.628 9.637 42,695 -0.06(-0.58%)
Jul 22, 2004 9.722 9.949 9.694 9.694 92,914 -0.06(-0.58%)
Jul 21, 2004 9.958 9.976 9.750 9.750 55,409 -0.05(-0.48%)
Jul 20, 2004 9.713 10.01 9.628 9.798 132,855 +0.17(+1.76%)
Jul 19, 2004 9.835 9.835 9.628 9.628 141,013 -0.07(-0.68%)
Jul 16, 2004 9.703 9.911 9.656 9.694 134,232 -0.03(-0.29%)
Jul 15, 2004 9.723 9.892 9.675 9.722 60,176 +0.00(+0.00%)
Jul 14, 2004 9.816 9.864 9.722 9.722 103,826 -0.11(-1.15%)
Jul 13, 2004 9.816 10.01 9.722 9.835 179,577 -0.03(-0.29%)
Jul 12, 2004 9.807 10.25 9.533 9.864 232,126 -1.22(-10.99%)
Jul 09, 2004 11.15 11.17 11.01 11.08 31,889 -0.05(-0.42%)
Jul 08, 2004 11.32 11.35 11.04 11.13 53,820 -0.24(-2.08%)
Jul 07, 2004 11.39 11.41 11.32 11.36 59,011 -0.04(-0.33%)
Jul 06, 2004 11.37 11.42 11.26 11.40 72,678 +0.12(+1.09%)
Jul 02, 2004 11.33 11.33 11.25 11.28 53,290 -0.05(-0.42%)
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.