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 )

1.791 -0.099 (-5.24%)
Streaming Delayed Price Updated: 1:19 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 (%)
Aug 31, 2007 1.671 1.765 1.595 1.661 114,466 +0.02(+1.15%)
Aug 30, 2007 1.652 1.680 1.595 1.642 248,327 +0.00(+0.00%)
Aug 29, 2007 1.652 1.652 1.606 1.642 58,031 +0.00(+0.00%)
Aug 28, 2007 1.614 1.746 1.605 1.642 36,679 +0.02(+1.16%)
Aug 27, 2007 1.482 1.642 1.482 1.623 14,244 +0.16(+10.97%)
Aug 24, 2007 1.416 1.491 1.416 1.463 12,257 +0.02(+1.31%)
Aug 23, 2007 1.454 1.491 1.425 1.444 16,164 +0.01(+0.66%)
Aug 22, 2007 1.492 1.510 1.425 1.435 13,190 -0.08(-5.59%)
Aug 21, 2007 1.661 1.680 1.454 1.520 242,692 -0.17(-10.06%)
Aug 20, 2007 1.718 1.803 1.539 1.690 31,025 +0.00(+0.00%)
Aug 17, 2007 1.718 1.718 1.642 1.690 6,462 -0.01(-0.56%)
Aug 16, 2007 1.652 1.718 1.652 1.699 22,439 +0.02(+1.12%)
Aug 15, 2007 1.764 1.764 1.652 1.680 17,518 +0.00(+0.00%)
Aug 14, 2007 1.793 1.812 1.661 1.680 53,173 -0.10(-5.82%)
Aug 13, 2007 1.792 1.841 1.784 1.784 18,826 -0.05(-2.58%)
Aug 10, 2007 1.757 1.859 1.757 1.831 11,149 +0.04(+2.10%)
Aug 09, 2007 1.784 1.859 1.727 1.793 41,090 -0.03(-1.55%)
Aug 08, 2007 1.982 2.058 1.718 1.822 116,943 -0.19(-9.39%)
Aug 07, 2007 1.897 2.039 1.888 2.010 34,858 +0.11(+5.97%)
Aug 06, 2007 2.124 2.161 1.888 1.897 21,520 -0.18(-8.64%)
Aug 03, 2007 2.077 2.124 2.001 2.077 8,377 -0.05(-2.22%)
Aug 02, 2007 2.095 2.124 2.020 2.124 8,934 +0.01(+0.45%)
Aug 01, 2007 2.058 2.152 1.982 2.114 17,512 +0.03(+1.36%)
Jul 31, 2007 2.133 2.256 1.888 2.086 45,840 -0.02(-0.90%)
Jul 30, 2007 2.228 2.294 2.077 2.105 33,110 -0.09(-4.29%)
Jul 27, 2007 2.247 2.426 2.010 2.199 135,979 -0.05(-2.10%)
Jul 26, 2007 2.388 2.435 2.246 2.246 23,149 -0.13(-5.56%)
Jul 25, 2007 2.454 2.605 2.341 2.379 33,259 -0.08(-3.08%)
Jul 24, 2007 2.511 2.563 2.454 2.454 461,440 -0.11(-4.41%)
Jul 23, 2007 2.756 2.794 2.548 2.567 25,056 -0.24(-8.42%)
Jul 20, 2007 3.124 3.143 2.539 2.803 41,106 -0.29(-9.45%)
Jul 19, 2007 3.153 3.153 3.039 3.096 14,461 -0.07(-2.09%)
Jul 18, 2007 3.115 3.162 3.105 3.162 7,310 +0.00(+0.00%)
Jul 17, 2007 3.190 3.209 3.143 3.162 12,208 +0.00(+0.00%)
Jul 16, 2007 3.162 3.304 3.143 3.162 158,850 +0.02(+0.60%)
Jul 13, 2007 3.190 3.209 3.124 3.143 3,178 -0.04(-1.19%)
Jul 12, 2007 3.171 3.219 3.171 3.181 8,793 -0.05(-1.46%)
Jul 11, 2007 3.360 3.360 3.162 3.228 12,289 -0.13(-3.93%)
Jul 10, 2007 3.341 3.370 3.332 3.360 5,164 +0.02(+0.56%)
Jul 09, 2007 3.332 3.341 3.304 3.341 9,291 -0.02(-0.56%)
Jul 06, 2007 3.436 3.436 3.313 3.360 16,289 -0.08(-2.20%)
Jul 05, 2007 3.483 3.568 3.407 3.436 14,903 -0.11(-3.19%)
Jul 03, 2007 3.523 3.549 3.511 3.549 317 +0.00(+0.00%)
Jul 02, 2007 3.549 3.587 3.492 3.549 6,371 -0.05(-1.31%)
Jun 29, 2007 3.577 3.625 3.558 3.596 2,118 -0.01(-0.26%)
Jun 28, 2007 3.634 3.691 3.606 3.606 5,493 -0.08(-2.30%)
Jun 27, 2007 3.544 3.691 3.483 3.691 17,471 +0.15(+4.27%)
Jun 26, 2007 3.549 3.587 3.521 3.540 20,014 -0.05(-1.32%)
Jun 25, 2007 3.653 3.691 3.587 3.587 9,906 -0.08(-2.06%)
Jun 22, 2007 3.776 3.785 3.653 3.662 22,462 -0.11(-3.00%)
Jun 21, 2007 3.853 3.853 3.766 3.776 24,437 -0.10(-2.68%)
Jun 20, 2007 3.794 3.908 3.794 3.879 3,919 +0.07(+1.73%)
Jun 19, 2007 3.832 3.851 3.813 3.813 1,271 -0.01(-0.25%)
Jun 18, 2007 3.993 4.011 3.823 3.823 22,884 -0.13(-3.34%)
Jun 15, 2007 3.870 3.983 3.870 3.955 4,025 +0.05(+1.21%)
Jun 14, 2007 3.870 3.917 3.870 3.908 4,767 +0.01(+0.24%)
Jun 13, 2007 3.879 3.945 3.879 3.898 1,907 -0.06(-1.43%)
Jun 12, 2007 3.964 3.964 3.945 3.955 2,012 +0.04(+0.96%)
Jun 11, 2007 3.889 3.983 3.889 3.917 6,698 -0.01(-0.24%)
Jun 08, 2007 3.936 3.974 3.917 3.927 7,220 -0.08(-1.89%)
Jun 07, 2007 3.908 4.011 3.908 4.002 26,244 +0.02(+0.47%)
Jun 06, 2007 4.011 4.030 3.917 3.983 32,887 -0.02(-0.47%)
Jun 05, 2007 4.002 4.049 4.002 4.002 21,917 -0.01(-0.24%)
Jun 04, 2007 4.021 4.144 3.974 4.011 13,380 +0.05(+1.19%)
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.