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 (%)
Jul 31, 2019 1.660 1.830 1.660 1.710 486,477 +0.06(+3.64%)
Jul 30, 2019 1.650 1.680 1.598 1.650 244,726 +0.00(+0.00%)
Jul 29, 2019 1.600 1.690 1.570 1.650 285,489 +0.02(+1.23%)
Jul 26, 2019 1.600 1.650 1.585 1.630 248,400 +0.01(+0.62%)
Jul 25, 2019 1.640 1.700 1.580 1.620 454,145 -0.01(-0.61%)
Jul 24, 2019 1.540 1.700 1.540 1.630 764,772 +0.09(+5.84%)
Jul 23, 2019 1.620 1.670 1.520 1.540 588,273 -0.06(-3.75%)
Jul 22, 2019 1.740 1.750 1.570 1.600 537,415 -0.14(-8.05%)
Jul 19, 2019 1.710 1.760 1.660 1.740 377,500 +0.06(+3.57%)
Jul 18, 2019 1.770 1.780 1.670 1.680 361,151 -0.08(-4.55%)
Jul 17, 2019 1.840 1.880 1.760 1.760 287,563 -0.04(-2.22%)
Jul 16, 2019 1.740 1.930 1.711 1.800 456,727 +0.07(+4.05%)
Jul 15, 2019 1.790 1.820 1.655 1.730 521,121 -0.05(-2.81%)
Jul 12, 2019 1.880 1.881 1.780 1.780 473,000 -0.07(-3.78%)
Jul 11, 2019 2.010 2.060 1.850 1.850 649,081 -0.16(-7.96%)
Jul 10, 2019 2.070 2.110 1.960 2.010 512,578 -0.03(-1.47%)
Jul 09, 2019 2.060 2.100 2.000 2.040 432,209 -0.04(-1.92%)
Jul 08, 2019 2.150 2.185 2.070 2.080 253,018 -0.08(-3.70%)
Jul 05, 2019 2.170 2.220 2.125 2.160 256,100 +0.00(+0.00%)
Jul 03, 2019 2.170 2.230 2.150 2.160 274,700 +0.02(+0.93%)
Jul 02, 2019 2.280 2.340 2.120 2.140 538,036 -0.13(-5.73%)
Jul 01, 2019 2.330 2.360 2.190 2.270 768,520 +0.01(+0.44%)
Jun 28, 2019 2.280 2.335 2.234 2.260 1,768,600 +0.00(+0.00%)
Jun 27, 2019 2.290 2.370 2.260 2.260 314,405 -0.01(-0.44%)
Jun 26, 2019 2.390 2.400 2.270 2.270 336,393 -0.09(-3.81%)
Jun 25, 2019 2.410 2.470 2.345 2.360 234,654 -0.05(-2.07%)
Jun 24, 2019 2.430 2.430 2.330 2.410 336,508 -0.04(-1.63%)
Jun 21, 2019 2.310 2.460 2.250 2.450 892,100 +0.15(+6.52%)
Jun 20, 2019 2.460 2.460 2.260 2.300 628,625 -0.12(-4.96%)
Jun 19, 2019 2.330 2.440 2.250 2.420 654,266 +0.16(+7.08%)
Jun 18, 2019 2.480 2.590 2.240 2.260 669,542 -0.21(-8.50%)
Jun 17, 2019 2.430 2.620 2.355 2.470 628,545 +0.05(+2.07%)
Jun 14, 2019 2.500 2.530 2.270 2.420 636,300 -0.08(-3.20%)
Jun 13, 2019 2.350 2.620 2.250 2.500 817,280 +0.18(+7.76%)
Jun 12, 2019 2.390 2.390 2.200 2.320 753,238 +0.07(+3.11%)
Jun 11, 2019 2.400 2.500 2.190 2.250 1,121,372 -0.06(-2.60%)
Jun 10, 2019 2.060 2.410 2.050 2.310 1,568,558 +0.24(+11.59%)
Jun 07, 2019 2.120 2.170 2.020 2.070 1,418,600 -0.03(-1.43%)
Jun 06, 2019 3.040 3.320 2.040 2.100 3,131,233 -2.13(-50.35%)
Jun 05, 2019 4.410 4.490 4.160 4.230 448,660 -0.16(-3.64%)
Jun 04, 2019 4.130 4.440 4.130 4.390 342,395 +0.31(+7.60%)
Jun 03, 2019 4.030 4.220 3.970 4.080 335,405 +0.05(+1.24%)
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%)
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.