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 (%)
Oct 31, 2012 9.042 9.090 8.835 9.052 25,275 +0.08(+0.95%)
Oct 26, 2012 9.024 8.967 8.967 8.967 23,943 -0.04(-0.42%)
Oct 25, 2012 9.090 9.090 8.891 9.005 44,910 -0.01(-0.10%)
Oct 24, 2012 9.090 9.090 8.967 9.014 29,442 -0.07(-0.73%)
Oct 23, 2012 9.165 9.175 8.976 9.080 41,837 -0.36(-3.80%)
Oct 19, 2012 9.382 9.467 9.259 9.439 77,224 +0.00(+0.00%)
Oct 18, 2012 9.552 9.599 9.411 9.439 53,088 -0.12(-1.28%)
Oct 17, 2012 9.656 9.750 9.533 9.562 50,737 -0.10(-1.07%)
Oct 16, 2012 9.798 9.977 9.533 9.665 46,595 -0.04(-0.39%)
Oct 15, 2012 9.505 9.713 9.411 9.703 90,781 +0.21(+2.19%)
Oct 12, 2012 9.892 9.892 9.411 9.495 39,477 -0.35(-3.55%)
Oct 11, 2012 9.977 10.01 9.816 9.845 59,551 -0.01(-0.10%)
Oct 10, 2012 9.911 9.939 9.788 9.854 57,531 -0.01(-0.10%)
Oct 09, 2012 9.986 9.986 9.779 9.864 54,503 -0.06(-0.57%)
Oct 08, 2012 9.920 10.09 9.826 9.920 81,679 -0.02(-0.19%)
Oct 05, 2012 9.807 9.958 9.798 9.939 75,507 +0.20(+2.03%)
Oct 04, 2012 9.590 9.826 9.448 9.741 94,353 +0.17(+1.78%)
Oct 03, 2012 9.429 9.741 9.344 9.571 54,694 +0.11(+1.20%)
Oct 02, 2012 9.524 9.524 9.278 9.458 61,743 -0.02(-0.20%)
Oct 01, 2012 9.477 9.571 9.278 9.477 62,996 +0.10(+1.11%)
Sep 28, 2012 9.382 9.467 9.288 9.373 39,243 -0.08(-0.80%)
Sep 27, 2012 9.571 9.609 9.425 9.448 62,866 -0.04(-0.40%)
Sep 26, 2012 9.524 9.552 9.316 9.486 93,567 +0.03(+0.30%)
Sep 25, 2012 9.731 9.731 9.429 9.458 96,981 -0.20(-2.05%)
Sep 24, 2012 9.467 9.675 9.307 9.656 77,950 +0.18(+1.89%)
Sep 21, 2012 9.741 9.911 9.434 9.477 217,827 -0.22(-2.24%)
Sep 20, 2012 9.373 9.722 9.288 9.694 105,713 +0.25(+2.70%)
Sep 19, 2012 9.439 9.609 9.429 9.439 96,622 +0.04(+0.40%)
Sep 18, 2012 9.495 9.514 9.175 9.401 162,231 -0.09(-0.99%)
Sep 17, 2012 9.448 9.656 9.420 9.495 54,334 -0.01(-0.10%)
Sep 14, 2012 9.684 9.722 9.477 9.505 74,838 -0.21(-2.14%)
Sep 13, 2012 9.288 9.882 9.259 9.713 251,402 +0.42(+4.47%)
Sep 12, 2012 9.335 9.363 9.241 9.297 84,373 +0.02(+0.20%)
Sep 11, 2012 9.090 9.344 9.014 9.278 131,186 +0.22(+2.40%)
Sep 10, 2012 9.137 9.241 9.024 9.061 217,681 -0.07(-0.72%)
Sep 07, 2012 9.203 9.222 8.976 9.127 118,320 -0.03(-0.31%)
Sep 06, 2012 9.344 9.524 9.033 9.156 168,183 -0.09(-1.02%)
Sep 05, 2012 9.203 9.344 9.156 9.250 150,663 +0.08(+0.82%)
Sep 04, 2012 9.175 9.231 9.014 9.175 131,149 +0.02(+0.21%)
Aug 31, 2012 9.108 9.165 8.882 9.156 196,720 +0.13(+1.46%)
Aug 30, 2012 8.920 9.108 8.684 9.024 129,349 +0.08(+0.95%)
Aug 29, 2012 8.929 9.118 8.816 8.939 151,689 +0.46(+5.46%)
Aug 27, 2012 8.268 8.523 8.212 8.476 227,523 +0.25(+3.10%)
Aug 24, 2012 8.108 8.372 8.108 8.221 798,742 +0.10(+1.28%)
Aug 23, 2012 8.486 8.514 8.023 8.117 1,328,745 -0.38(-4.44%)
Aug 22, 2012 8.929 8.929 8.476 8.495 149,452 -0.43(-4.86%)
Aug 21, 2012 9.344 9.495 8.844 8.929 175,507 -0.40(-4.30%)
Aug 20, 2012 9.316 9.505 9.061 9.330 135,537 -0.03(-0.35%)
Aug 17, 2012 9.741 9.741 9.203 9.363 184,446 -0.88(-8.57%)
Aug 16, 2012 10.33 10.37 10.14 10.24 70,738 -0.13(-1.27%)
Aug 15, 2012 9.628 10.38 9.628 10.37 171,183 +0.72(+7.43%)
Aug 14, 2012 9.769 9.816 9.571 9.656 134,900 -0.03(-0.29%)
Aug 13, 2012 9.920 10.01 9.552 9.684 80,543 -0.22(-2.19%)
Aug 10, 2012 9.892 9.967 9.788 9.901 57,571 +0.00(+0.00%)
Aug 09, 2012 10.01 10.01 9.798 9.901 46,139 -0.07(-0.66%)
Aug 08, 2012 9.967 10.25 9.958 9.967 42,766 -0.05(-0.47%)
Aug 07, 2012 9.949 10.23 9.939 10.01 50,747 +0.16(+1.63%)
Aug 06, 2012 10.22 10.35 9.760 9.854 51,014 -0.39(-3.78%)
Aug 03, 2012 10.34 10.43 10.13 10.24 51,131 +0.12(+1.21%)
Aug 02, 2012 9.562 10.19 9.562 10.12 42,776 +0.48(+4.99%)
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.