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 (%)
Mar 31, 2003 11.80 11.80 11.63 11.80 67,699 +0.09(+0.81%)
Mar 28, 2003 11.28 11.80 11.18 11.70 199,706 +0.42(+3.77%)
Mar 27, 2003 11.00 11.28 10.90 11.28 267,829 +0.13(+1.19%)
Mar 26, 2003 11.42 11.42 11.01 11.15 76,402 -0.17(-1.51%)
Mar 25, 2003 11.46 11.47 11.20 11.32 31,359 -0.15(-1.32%)
Mar 24, 2003 11.65 11.80 11.18 11.47 26,698 -0.23(-1.94%)
Mar 21, 2003 11.80 11.80 11.48 11.69 138,539 -0.10(-0.88%)
Mar 20, 2003 11.59 11.80 11.52 11.80 81,863 +0.33(+2.88%)
Mar 19, 2003 11.42 11.89 11.10 11.47 311,532 +0.05(+0.41%)
Mar 18, 2003 10.99 11.92 10.95 11.42 363,909 +0.53(+4.85%)
Mar 17, 2003 10.62 11.23 10.62 10.89 106,587 +0.29(+2.76%)
Mar 14, 2003 10.34 10.85 10.29 10.60 170,677 +0.29(+2.84%)
Mar 13, 2003 9.958 10.48 9.911 10.31 204,474 +0.30(+3.02%)
Mar 12, 2003 9.854 10.01 9.816 10.01 31,571 +0.14(+1.44%)
Mar 11, 2003 9.882 10.05 9.864 9.864 28,499 -0.14(-1.42%)
Mar 10, 2003 10.18 10.29 9.901 10.01 13,984 +0.10(+1.05%)
Mar 07, 2003 10.01 10.14 9.826 9.901 16,739 -0.10(-1.04%)
Mar 06, 2003 9.845 10.05 9.845 10.01 8,899 +0.00(+0.00%)
Mar 05, 2003 9.845 10.07 9.845 10.01 14,408 -0.13(-1.24%)
Mar 04, 2003 10.18 10.18 9.977 10.13 38,564 -0.04(-0.44%)
Mar 03, 2003 10.18 10.36 10.08 10.18 10,382 -0.11(-1.10%)
Feb 28, 2003 10.37 10.38 10.17 10.29 22,036 -0.08(-0.73%)
Feb 27, 2003 10.37 10.38 10.18 10.36 6,250 -0.01(-0.09%)
Feb 26, 2003 10.29 10.37 10.29 10.37 22,884 +0.17(+1.67%)
Feb 25, 2003 10.21 10.40 10.15 10.20 5,721 -0.03(-0.28%)
Feb 24, 2003 10.52 10.61 10.23 10.23 51,171 -0.28(-2.69%)
Feb 21, 2003 10.61 10.62 10.47 10.51 75,433 -0.10(-0.98%)
Feb 20, 2003 10.33 10.65 10.33 10.62 40,894 +0.25(+2.46%)
Feb 19, 2003 10.85 10.85 9.646 10.36 202,673 -0.69(-6.23%)
Feb 18, 2003 11.03 11.14 10.98 11.05 28,817 +0.01(+0.09%)
Feb 14, 2003 10.89 11.04 10.87 11.04 8,687 +0.24(+2.18%)
Feb 13, 2003 10.88 11.14 10.71 10.81 54,985 -0.03(-0.26%)
Feb 12, 2003 11.09 11.09 10.76 10.84 45,874 -0.25(-2.30%)
Feb 11, 2003 10.92 11.31 10.76 11.09 54,032 +0.17(+1.56%)
Feb 10, 2003 11.02 11.09 10.60 10.92 47,569 -0.29(-2.61%)
Feb 07, 2003 11.67 11.92 10.96 11.21 55,833 -0.79(-6.60%)
Feb 06, 2003 11.82 12.10 11.77 12.01 156,799 +0.22(+1.84%)
Feb 05, 2003 11.19 12.41 11.19 11.79 129,888 +0.67(+6.03%)
Feb 04, 2003 10.86 11.23 10.81 11.12 98,952 +0.17(+1.55%)
Feb 03, 2003 10.90 11.14 10.85 10.95 41,424 +0.00(+0.00%)
Jan 31, 2003 10.38 11.04 10.24 10.95 426,747 +0.61(+5.94%)
Jan 30, 2003 10.34 10.70 10.29 10.34 161,248 +0.00(+0.00%)
Jan 29, 2003 10.94 11.19 10.30 10.34 38,246 -0.61(-5.60%)
Jan 28, 2003 11.23 11.24 10.94 10.95 10,170 -0.24(-2.11%)
Jan 27, 2003 11.14 11.23 11.14 11.19 38,670 -0.05(-0.42%)
Jan 24, 2003 11.19 11.25 11.04 11.23 38,458 +0.10(+0.86%)
Jan 23, 2003 11.21 11.22 11.05 11.14 8,793 -0.00(-0.01%)
Jan 22, 2003 11.01 11.21 10.86 11.14 18,964 +0.00(+0.01%)
Jan 21, 2003 11.09 11.15 10.96 11.14 48,311 +0.33(+3.05%)
Jan 17, 2003 10.85 10.86 10.75 10.81 67,699 -0.04(-0.35%)
Jan 16, 2003 10.89 10.93 10.78 10.85 8,369 -0.08(-0.69%)
Jan 15, 2003 11.04 11.23 10.86 10.92 12,713 -0.08(-0.69%)
Jan 14, 2003 10.77 11.11 10.77 11.00 137,093 +0.05(+0.43%)
Jan 13, 2003 10.64 10.95 10.44 10.95 56,574 +0.38(+3.57%)
Jan 10, 2003 10.78 10.84 10.53 10.57 27,757 -0.20(-1.84%)
Jan 09, 2003 10.38 10.85 10.31 10.77 79,035 +0.39(+3.73%)
Jan 08, 2003 10.01 10.38 9.873 10.38 75,856 +0.31(+3.09%)
Jan 07, 2003 10.19 10.29 9.335 10.07 541,698 -0.24(-2.29%)
Jan 06, 2003 10.74 10.76 10.24 10.31 28,393 -0.57(-5.21%)
Jan 03, 2003 10.60 10.99 10.57 10.87 54,773 +0.32(+3.05%)
Jan 02, 2003 10.72 10.73 10.49 10.55 111,984 -0.11(-1.07%)
Dec 31, 2002 10.44 10.71 10.44 10.67 113,043 +0.09(+0.89%)
Dec 30, 2002 10.71 10.71 10.43 10.57 24,261 -0.09(-0.89%)
Dec 27, 2002 10.56 10.74 10.48 10.67 54,879 +0.02(+0.17%)
Dec 26, 2002 10.29 10.76 10.29 10.65 28,075 +0.36(+3.50%)
Dec 24, 2002 10.38 10.38 10.29 10.29 10,806 -0.04(-0.37%)
Dec 23, 2002 11.00 11.33 10.18 10.33 29,558 -0.63(-5.77%)
Dec 20, 2002 11.00 11.31 10.29 10.96 59,541 +0.01(+0.09%)
Dec 19, 2002 10.09 10.95 9.920 10.95 232,232 +1.07(+10.79%)
Dec 18, 2002 11.42 11.43 9.505 9.882 1,157,876 -2.66(-21.21%)
Dec 17, 2002 13.65 13.65 11.98 12.54 178,305 -1.11(-8.16%)
Dec 16, 2002 14.77 14.90 13.65 13.66 92,384 -1.07(-7.24%)
Dec 13, 2002 15.15 15.19 14.72 14.72 111,454 -0.25(-1.64%)
Dec 12, 2002 14.87 15.14 14.44 14.97 188,370 +0.11(+0.76%)
Dec 11, 2002 14.54 14.98 14.54 14.86 49,688 +0.29(+2.01%)
Dec 10, 2002 14.14 14.57 14.11 14.56 16,421 +0.37(+2.59%)
Dec 09, 2002 14.16 14.33 14.10 14.20 35,703 -0.10(-0.73%)
Dec 06, 2002 14.44 14.44 14.04 14.30 25,003 -0.19(-1.30%)
Dec 05, 2002 15.01 15.22 13.82 14.49 42,166 -0.52(-3.46%)
Dec 04, 2002 15.72 15.81 14.84 15.01 22,566 -1.04(-6.47%)
Dec 03, 2002 16.28 16.28 15.97 16.05 18,858 +0.00(+0.00%)
Dec 02, 2002 16.04 16.59 16.04 16.05 86,769 +0.10(+0.65%)
Nov 29, 2002 16.02 16.05 15.67 15.94 30,724 +0.25(+1.62%)
Nov 27, 2002 16.04 16.05 15.67 15.69 81,365 -0.36(-2.24%)
Nov 26, 2002 15.81 16.28 15.57 16.05 19,387 -0.47(-2.86%)
Nov 25, 2002 16.90 16.90 16.05 16.52 24,685 -0.09(-0.57%)
Nov 22, 2002 16.99 17.22 16.61 16.61 54,985 -0.47(-2.76%)
Nov 21, 2002 15.39 17.34 15.34 17.08 149,700 +1.76(+11.45%)
Nov 20, 2002 15.10 15.54 15.05 15.33 32,419 +0.19(+1.25%)
Nov 19, 2002 16.04 16.04 15.14 15.14 20,341 -0.91(-5.65%)
Nov 18, 2002 16.96 16.96 16.05 16.05 13,031 -0.77(-4.60%)
Nov 15, 2002 16.46 16.98 16.40 16.82 28,499 +0.37(+2.24%)
Nov 14, 2002 15.09 16.46 14.99 16.45 52,336 +1.30(+8.60%)
Nov 13, 2002 15.07 15.20 14.96 15.15 36,868 -0.12(-0.80%)
Nov 12, 2002 14.81 15.27 14.72 15.27 29,876 +0.54(+3.65%)
Nov 11, 2002 15.39 15.39 14.35 14.73 87,722 -0.70(-4.53%)
Nov 08, 2002 16.33 16.33 15.36 15.43 43,331 -0.93(-5.71%)
Nov 07, 2002 17.37 17.56 16.22 16.37 84,014 -0.95(-5.50%)
Nov 06, 2002 17.46 17.84 17.04 17.32 87,087 -0.42(-2.39%)
Nov 05, 2002 17.45 17.75 16.66 17.75 96,410 +0.28(+1.62%)
Nov 04, 2002 16.52 17.57 16.51 17.46 153,726 +0.98(+5.96%)
Nov 01, 2002 16.28 16.48 16.05 16.48 126,392 +0.01(+0.06%)
Oct 31, 2002 16.57 16.57 15.58 16.47 102,237 -0.05(-0.29%)
Oct 30, 2002 15.87 16.57 15.87 16.52 152,508 +0.63(+3.98%)
Oct 29, 2002 16.05 16.09 15.88 15.89 60,706 -0.16(-1.00%)
Oct 28, 2002 15.48 16.14 15.39 16.05 129,782 +0.58(+3.73%)
Oct 25, 2002 15.48 15.48 15.20 15.47 126,922 -0.16(-1.03%)
Oct 24, 2002 15.73 15.93 15.41 15.63 182,358 -0.18(-1.14%)
Oct 23, 2002 15.79 16.47 15.72 15.81 201,190 -0.18(-1.12%)
Oct 22, 2002 15.89 15.99 15.48 15.99 99,058 +0.13(+0.83%)
Oct 21, 2002 15.67 15.86 15.57 15.86 41,848 +0.38(+2.44%)
Oct 18, 2002 15.67 15.67 15.48 15.48 70,347 -0.09(-0.61%)
Oct 17, 2002 15.48 15.80 15.39 15.57 37,716 +0.38(+2.48%)
Oct 16, 2002 15.10 15.29 15.06 15.20 95,562 +0.00(+0.00%)
Oct 15, 2002 14.81 15.31 14.81 15.20 85,285 +0.39(+2.62%)
Oct 14, 2002 14.63 14.93 14.58 14.81 17,480 +0.18(+1.21%)
Oct 11, 2002 14.63 14.76 14.44 14.63 5,053,591 -0.05(-0.32%)
Oct 10, 2002 14.16 14.68 14.16 14.68 17,902 +0.40(+2.78%)
Oct 09, 2002 14.30 14.48 14.16 14.28 43,119 +0.03(+0.20%)
Oct 08, 2002 14.30 14.35 14.12 14.25 52,548 -0.05(-0.33%)
Oct 07, 2002 14.87 14.87 14.26 14.30 54,138 -0.33(-2.26%)
Oct 04, 2002 14.86 14.86 14.49 14.63 55,197 +0.00(+0.00%)
Oct 03, 2002 14.77 14.86 14.54 14.63 41,212 +0.09(+0.65%)
Oct 02, 2002 15.10 15.34 14.46 14.54 337,223 -0.80(-5.23%)
Oct 01, 2002 15.70 15.73 14.77 15.34 86,133 -0.80(-4.97%)
Sep 30, 2002 16.09 16.14 15.48 16.14 38,775 -0.07(-0.41%)
Sep 27, 2002 15.16 16.28 15.16 16.21 85,180 +0.99(+6.51%)
Sep 26, 2002 15.15 15.55 14.91 15.22 35,703 +0.16(+1.07%)
Sep 25, 2002 15.15 15.16 15.01 15.05 45,026 -0.08(-0.50%)
Sep 24, 2002 14.16 15.28 13.97 15.13 96,092 +0.93(+6.51%)
Sep 23, 2002 14.17 14.25 14.11 14.21 38,564 +0.02(+0.13%)
Sep 20, 2002 13.97 14.25 13.97 14.19 7,945 +0.12(+0.87%)
Sep 19, 2002 14.17 14.21 13.69 14.06 48,205 -0.10(-0.74%)
Sep 18, 2002 14.16 14.21 14.11 14.17 17,269 +0.01(+0.07%)
Sep 17, 2002 14.17 14.44 14.16 14.16 33,372 +0.00(+0.00%)
Sep 16, 2002 14.30 14.44 13.97 14.16 121,307 -0.05(-0.33%)
Sep 13, 2002 14.11 14.25 13.58 14.21 38,352 +0.07(+0.46%)
Sep 12, 2002 14.12 14.25 14.11 14.14 38,881 -0.07(-0.46%)
Sep 11, 2002 14.25 14.27 14.12 14.21 42,695 +0.00(+0.00%)
Sep 10, 2002 13.97 14.25 13.91 14.21 41,848 +0.47(+3.43%)
Sep 09, 2002 13.51 14.02 13.51 13.73 53,078 +0.33(+2.47%)
Sep 06, 2002 12.76 13.61 12.59 13.40 31,253 +0.75(+5.89%)
Sep 05, 2002 12.42 12.68 12.33 12.66 16,739 +0.01(+0.08%)
Sep 04, 2002 12.70 12.70 12.32 12.65 8,899 -0.04(-0.30%)
Sep 03, 2002 13.68 13.69 11.94 12.69 58,165 -1.00(-7.31%)
Aug 30, 2002 13.73 13.73 13.36 13.69 26,274 -0.09(-0.69%)
Aug 29, 2002 13.88 13.97 13.45 13.78 20,129 -0.18(-1.28%)
Aug 28, 2002 14.11 14.15 13.50 13.96 127,028 -0.15(-1.07%)
Aug 27, 2002 14.21 14.21 14.06 14.11 117,917 -0.05(-0.33%)
Aug 26, 2002 14.38 14.38 14.16 14.16 48,734 -0.35(-2.41%)
Aug 23, 2002 14.77 14.77 14.13 14.51 173,750 +0.07(+0.46%)
Aug 22, 2002 14.54 14.96 14.30 14.44 204,262 -0.09(-0.65%)
Aug 21, 2002 14.15 14.85 14.15 14.54 290,290 +0.30(+2.12%)
Aug 20, 2002 13.90 14.30 13.81 14.23 204,368 +0.99(+7.48%)
Aug 16, 2002 13.28 13.50 13.07 13.24 50,747 -0.13(-0.95%)
Aug 15, 2002 13.01 13.45 12.74 13.37 312,538 +0.35(+2.71%)
Aug 14, 2002 12.55 13.03 11.89 13.02 291,667 +0.46(+3.68%)
Aug 13, 2002 11.61 12.71 11.61 12.55 355,658 +0.94(+8.13%)
Aug 12, 2002 10.24 12.03 10.24 11.61 203,944 +2.51(+27.59%)
Aug 07, 2002 9.015 9.637 8.967 9.099 82,213 +0.08(+0.94%)
Aug 06, 2002 9.109 9.392 8.986 9.014 58,058 -0.03(-0.32%)
Aug 05, 2002 9.439 9.533 9.043 9.043 62,931 -0.40(-4.20%)
Aug 02, 2002 9.816 9.816 8.967 9.440 298,871 -0.50(-5.01%)
Aug 01, 2002 9.865 10.02 9.439 9.938 298,924 -0.14(-1.41%)
Jul 31, 2002 10.38 10.38 9.873 10.08 65,368 -0.35(-3.35%)
Jul 30, 2002 10.38 10.48 10.15 10.43 15,012,449 +0.28(+2.78%)
Jul 29, 2002 9.628 10.43 9.486 10.15 96,324 +0.71(+7.50%)
Jul 26, 2002 9.675 9.958 9.439 9.440 846,608 -0.31(-3.18%)
Jul 25, 2002 10.61 10.61 9.722 9.750 78,187 -0.62(-6.01%)
Jul 24, 2002 9.440 10.48 9.440 10.37 120,565 +0.84(+8.80%)
Jul 23, 2002 11.55 11.56 9.157 9.534 683,241 -1.98(-17.21%)
Jul 22, 2002 12.27 12.64 11.33 11.52 218,035 -0.76(-6.15%)
Jul 19, 2002 13.59 13.59 12.27 12.27 551,021 -1.60(-11.56%)
Jul 17, 2002 13.98 14.21 13.78 13.88 219,094 -0.16(-1.14%)
Jul 12, 2002 14.07 14.16 13.97 14.04 387,124 +0.02(+0.13%)
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.