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 )

1.910 +0.070 (+3.80%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 14, 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, 2006 4.219 4.308 4.191 4.191 27,058 -0.01(-0.22%)
Oct 30, 2006 4.446 4.483 4.200 4.200 22,968 -0.35(-7.68%)
Oct 27, 2006 4.531 4.568 4.380 4.550 16,050 +0.09(+2.12%)
Oct 26, 2006 4.342 4.512 4.314 4.455 13,973 +0.05(+1.07%)
Oct 25, 2006 4.408 4.427 4.295 4.408 9,008 +0.10(+2.41%)
Oct 24, 2006 4.295 4.446 4.210 4.304 74,183 +0.01(+0.22%)
Oct 23, 2006 4.295 4.408 4.295 4.295 31,593 +0.00(+0.00%)
Oct 20, 2006 4.247 4.389 4.247 4.295 13,948 +0.08(+2.02%)
Oct 19, 2006 4.332 4.332 4.200 4.210 18,985 +0.00(+0.00%)
Oct 18, 2006 4.370 4.427 4.200 4.210 39,692 -0.18(-4.09%)
Oct 17, 2006 4.417 4.465 4.370 4.389 23,069 +0.01(+0.22%)
Oct 16, 2006 4.568 4.568 4.351 4.380 32,776 -0.23(-4.92%)
Oct 13, 2006 4.578 4.653 4.568 4.606 5,510 -0.01(-0.20%)
Oct 12, 2006 4.634 4.691 4.616 4.616 13,349 +0.00(+0.00%)
Oct 11, 2006 4.729 4.795 4.531 4.616 54,356 -0.18(-3.74%)
Oct 10, 2006 4.889 4.889 4.795 4.795 17,182 -0.10(-2.12%)
Oct 09, 2006 4.757 4.899 4.738 4.899 35,023 +0.08(+1.76%)
Oct 06, 2006 4.795 4.814 4.625 4.814 7,637 +0.04(+0.79%)
Oct 05, 2006 4.720 4.870 4.587 4.776 193,532 +0.06(+1.20%)
Oct 04, 2006 4.634 4.757 4.625 4.719 135,062 +0.08(+1.83%)
Oct 03, 2006 4.672 4.672 4.625 4.634 12,936 -0.04(-0.81%)
Oct 02, 2006 4.606 4.672 4.597 4.672 8,793 +0.06(+1.23%)
Sep 29, 2006 4.625 4.672 4.578 4.616 49,396 -0.05(-1.01%)
Sep 28, 2006 4.625 4.701 4.597 4.663 9,858 -0.03(-0.60%)
Sep 27, 2006 4.634 4.691 4.625 4.691 18,752 +0.02(+0.40%)
Sep 26, 2006 4.672 4.682 4.597 4.672 8,004 -0.02(-0.40%)
Sep 25, 2006 4.719 4.719 4.629 4.691 14,281 -0.03(-0.60%)
Sep 22, 2006 4.663 4.719 4.634 4.719 24,476 +0.10(+2.25%)
Sep 21, 2006 4.738 4.738 4.606 4.616 70,771 -0.10(-2.20%)
Sep 20, 2006 4.625 4.814 4.625 4.719 49,316 +0.09(+2.04%)
Sep 19, 2006 4.578 4.634 4.578 4.625 82,295 +0.05(+1.03%)
Sep 18, 2006 4.483 4.597 4.483 4.578 9,993 +0.03(+0.62%)
Sep 15, 2006 4.502 4.550 4.502 4.550 3,412 +0.02(+0.42%)
Sep 14, 2006 4.417 4.578 4.181 4.531 26,846 +0.07(+1.48%)
Sep 13, 2006 4.314 4.531 4.200 4.465 68,229 +0.07(+1.50%)
Sep 12, 2006 4.172 4.493 4.128 4.399 58,494 +0.22(+5.19%)
Sep 11, 2006 4.087 4.181 4.087 4.181 21,174 +0.15(+3.75%)
Sep 08, 2006 4.078 4.078 4.016 4.030 13,343 -0.02(-0.47%)
Sep 07, 2006 3.945 4.049 3.945 4.049 9,641 +0.10(+2.63%)
Sep 06, 2006 4.021 4.040 3.879 3.945 26,920 -0.14(-3.46%)
Sep 05, 2006 3.955 4.219 3.927 4.087 70,109 +0.08(+1.88%)
Sep 01, 2006 4.049 4.068 3.955 4.011 12,777 +0.05(+1.19%)
Aug 31, 2006 4.200 4.200 3.955 3.964 48,906 -0.12(-3.00%)
Aug 30, 2006 4.200 4.219 3.936 4.087 144,521 +0.05(+1.17%)
Aug 29, 2006 4.361 4.361 3.870 4.040 210,627 -0.68(-14.40%)
Aug 28, 2006 4.870 4.870 4.719 4.719 24,581 +0.02(+0.40%)
Aug 25, 2006 4.682 4.748 4.663 4.701 65,717 +0.01(+0.20%)
Aug 24, 2006 4.804 5.031 4.682 4.691 63,441 -0.08(-1.58%)
Aug 23, 2006 5.088 5.088 4.719 4.767 32,540 -0.08(-1.56%)
Aug 22, 2006 4.955 4.955 4.842 4.842 14,631 -0.11(-2.29%)
Aug 21, 2006 4.908 4.984 4.861 4.955 3,284 +0.04(+0.77%)
Aug 18, 2006 4.955 4.974 4.918 4.918 5,085 -0.02(-0.38%)
Aug 17, 2006 4.852 4.937 4.710 4.937 14,117 +0.16(+3.36%)
Aug 16, 2006 4.852 4.852 4.757 4.776 2,519 -0.12(-2.50%)
Aug 15, 2006 4.795 5.012 4.446 4.899 34,583 +0.12(+2.57%)
Aug 14, 2006 4.719 4.937 4.682 4.776 11,757 +0.06(+1.20%)
Aug 11, 2006 4.691 4.738 4.672 4.719 14,679 -0.01(-0.20%)
Aug 10, 2006 4.719 4.757 4.719 4.729 15,547 +0.01(+0.20%)
Aug 09, 2006 4.719 4.965 4.691 4.719 34,856 +0.05(+1.01%)
Aug 08, 2006 4.767 4.833 4.644 4.672 49,206 -0.05(-1.00%)
Aug 07, 2006 4.757 4.795 4.719 4.719 65,143 -0.03(-0.60%)
Aug 04, 2006 4.719 4.861 4.719 4.748 32,329 -0.01(-0.20%)
Aug 03, 2006 4.767 4.861 4.719 4.757 53,479 -0.12(-2.51%)
Aug 02, 2006 4.823 5.003 4.823 4.880 5,826 +0.05(+0.98%)
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.