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 )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 4.110 4.150 3.960 4.030 372,600 -0.11(-2.66%)
May 30, 2019 4.100 4.220 4.100 4.140 450,336 +0.05(+1.22%)
May 29, 2019 4.370 4.400 4.060 4.090 471,955 -0.31(-7.05%)
May 28, 2019 4.580 4.690 4.370 4.400 260,522 -0.18(-3.93%)
May 24, 2019 4.550 4.750 4.550 4.580 287,400 +0.03(+0.66%)
May 23, 2019 4.540 4.570 4.450 4.550 189,718 -0.01(-0.22%)
May 22, 2019 4.890 4.890 4.550 4.560 456,307 -0.33(-6.75%)
May 21, 2019 4.760 5.000 4.740 4.890 259,035 +0.13(+2.73%)
May 20, 2019 4.670 4.770 4.560 4.760 230,071 +0.07(+1.49%)
May 17, 2019 4.380 4.720 4.370 4.690 476,900 +0.32(+7.32%)
May 16, 2019 5.040 5.080 4.330 4.370 862,875 -0.69(-13.64%)
May 15, 2019 5.160 5.160 5.015 5.060 535,171 -0.28(-5.24%)
May 14, 2019 5.290 5.370 5.120 5.340 180,661 +0.09(+1.71%)
May 13, 2019 5.570 5.570 5.220 5.250 354,910 -0.42(-7.41%)
May 10, 2019 5.700 5.770 5.560 5.670 113,000 -0.07(-1.22%)
May 09, 2019 5.700 5.850 5.580 5.740 180,318 +0.01(+0.17%)
May 08, 2019 5.670 5.760 5.570 5.730 264,081 +0.03(+0.53%)
May 07, 2019 5.800 5.860 5.580 5.700 149,519 -0.15(-2.56%)
May 06, 2019 5.790 5.880 5.700 5.850 245,846 -0.02(-0.34%)
May 03, 2019 5.880 5.910 5.800 5.870 321,900 +0.02(+0.34%)
May 02, 2019 5.800 5.890 5.770 5.850 153,511 +0.03(+0.52%)
May 01, 2019 5.900 5.900 5.760 5.820 381,297 -0.06(-1.02%)
Apr 30, 2019 5.970 6.100 5.820 5.880 334,306 -0.07(-1.18%)
Apr 29, 2019 5.910 6.010 5.794 5.950 193,622 +0.03(+0.51%)
Apr 26, 2019 5.980 6.000 5.805 5.920 183,500 -0.09(-1.50%)
Apr 25, 2019 6.190 6.230 5.980 6.010 231,959 -0.11(-1.80%)
Apr 24, 2019 6.000 6.260 5.980 6.120 253,409 +0.14(+2.34%)
Apr 23, 2019 5.820 6.060 5.800 5.980 300,271 +0.19(+3.28%)
Apr 22, 2019 5.890 5.900 5.650 5.790 504,667 -0.08(-1.36%)
Apr 18, 2019 6.110 6.140 5.830 5.870 336,100 -0.23(-3.77%)
Apr 17, 2019 6.240 6.310 6.090 6.100 235,469 -0.12(-1.93%)
Apr 16, 2019 6.250 6.340 6.170 6.220 283,738 -0.02(-0.32%)
Apr 15, 2019 6.450 6.619 6.060 6.240 411,001 -0.20(-3.11%)
Apr 12, 2019 6.650 6.700 6.430 6.440 174,300 -0.17(-2.57%)
Apr 11, 2019 6.520 6.690 6.427 6.610 305,240 +0.11(+1.69%)
Apr 10, 2019 6.580 6.708 6.420 6.500 317,921 -0.05(-0.76%)
Apr 09, 2019 6.640 6.680 6.540 6.550 163,718 -0.11(-1.65%)
Apr 08, 2019 6.780 6.800 6.560 6.660 240,613 -0.12(-1.77%)
Apr 05, 2019 6.830 6.950 6.770 6.780 162,500 -0.04(-0.59%)
Apr 04, 2019 6.960 7.100 6.770 6.820 189,333 -0.15(-2.15%)
Apr 03, 2019 6.990 7.000 6.830 6.970 178,006 +0.08(+1.16%)
Apr 02, 2019 7.120 7.120 6.845 6.890 200,395 -0.21(-2.96%)
Apr 01, 2019 7.060 7.110 6.875 7.100 341,276 +0.07(+1.00%)
Mar 29, 2019 7.230 7.310 6.970 7.030 220,700 -0.20(-2.77%)
Mar 28, 2019 7.300 7.430 7.170 7.230 194,250 -0.09(-1.23%)
Mar 27, 2019 7.140 7.550 7.140 7.320 209,046 +0.18(+2.52%)
Mar 26, 2019 7.290 7.420 7.140 7.140 117,519 -0.14(-1.92%)
Mar 25, 2019 7.380 7.540 7.200 7.280 176,011 +0.12(+1.68%)
Mar 22, 2019 7.690 7.720 7.130 7.160 297,400 -0.53(-6.89%)
Mar 21, 2019 7.520 7.790 7.470 7.690 275,346 +0.17(+2.26%)
Mar 20, 2019 7.420 7.620 7.350 7.520 379,085 +0.11(+1.48%)
Mar 19, 2019 7.970 8.000 7.400 7.410 474,016 -0.49(-6.20%)
Mar 18, 2019 8.300 8.300 7.730 7.900 499,755 +0.00(+0.00%)
Mar 15, 2019 8.710 9.700 7.450 7.900 1,426,200 -2.41(-23.38%)
Mar 14, 2019 10.36 10.55 10.21 10.31 129,879 -0.07(-0.67%)
Mar 13, 2019 10.15 10.59 10.00 10.38 107,599 +0.29(+2.87%)
Mar 12, 2019 10.00 10.19 9.900 10.09 121,999 +0.10(+1.00%)
Mar 11, 2019 9.840 10.06 9.650 9.990 82,140 +0.17(+1.73%)
Mar 08, 2019 9.490 9.920 9.348 9.820 85,300 +0.30(+3.15%)
Mar 07, 2019 9.410 9.670 9.150 9.520 165,213 +0.12(+1.28%)
Mar 06, 2019 10.02 10.16 9.310 9.400 184,618 -0.67(-6.65%)
Mar 05, 2019 10.43 10.49 10.03 10.07 96,495 -0.42(-4.00%)
Mar 04, 2019 10.12 10.67 9.900 10.49 205,680 +0.34(+3.35%)
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.