Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.870 -0.050 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2011 11.64 11.80 11.50 11.77 279,407 +0.61(+5.50%)
Nov 29, 2011 11.20 11.31 11.07 11.16 186,287 -0.02(-0.17%)
Nov 28, 2011 11.30 11.39 11.01 11.18 164,285 +0.12(+1.11%)
Nov 25, 2011 11.41 11.54 11.05 11.05 66,960 -0.39(-3.38%)
Nov 23, 2011 11.33 11.52 11.18 11.44 109,567 +0.04(+0.33%)
Nov 22, 2011 11.73 11.80 11.32 11.40 76,476 -0.31(-2.66%)
Nov 21, 2011 11.75 11.97 11.38 11.71 161,215 -0.25(-2.13%)
Nov 18, 2011 12.34 12.74 11.82 11.97 218,370 -0.69(-5.44%)
Nov 17, 2011 12.34 12.72 12.27 12.66 290,214 +0.31(+2.52%)
Nov 16, 2011 12.20 12.53 12.14 12.35 228,295 +0.03(+0.23%)
Nov 15, 2011 12.36 12.49 12.20 12.32 226,067 -0.08(-0.61%)
Nov 14, 2011 11.93 12.60 11.93 12.39 194,549 +0.36(+2.98%)
Nov 11, 2011 11.85 12.22 11.85 12.03 179,600 +0.33(+2.82%)
Nov 10, 2011 11.90 11.92 11.56 11.70 101,325 -0.01(-0.08%)
Nov 09, 2011 11.79 12.21 11.60 11.71 152,956 -0.51(-4.17%)
Nov 08, 2011 11.79 12.26 11.44 12.22 319,335 +0.55(+4.69%)
Nov 07, 2011 11.56 11.86 11.44 11.68 134,390 +0.12(+1.06%)
Nov 04, 2011 11.31 11.58 11.14 11.55 282,756 +0.74(+6.81%)
Nov 03, 2011 10.84 11.04 10.44 10.82 145,782 +0.20(+1.87%)
Nov 02, 2011 10.48 10.68 10.44 10.62 143,965 +0.32(+3.12%)
Nov 01, 2011 10.18 10.49 10.18 10.30 116,075 -0.31(-2.94%)
Oct 31, 2011 10.51 10.73 10.50 10.61 177,957 -0.08(-0.71%)
Oct 28, 2011 10.83 10.97 10.68 10.68 175,864 -0.20(-1.82%)
Oct 27, 2011 10.76 10.95 10.51 10.88 489,990 +0.47(+4.53%)
Oct 26, 2011 10.61 10.62 10.34 10.41 150,126 -0.02(-0.18%)
Oct 25, 2011 10.49 10.52 10.39 10.43 187,643 -0.12(-1.16%)
Oct 24, 2011 10.27 10.68 10.03 10.55 213,773 +0.31(+3.04%)
Oct 21, 2011 9.731 10.37 9.552 10.24 205,693 +0.70(+7.32%)
Oct 20, 2011 9.580 9.694 9.420 9.543 107,540 +0.02(+0.20%)
Oct 19, 2011 9.665 9.721 9.486 9.524 72,083 -0.14(-1.46%)
Oct 18, 2011 9.514 9.788 9.363 9.665 281,338 +0.19(+1.99%)
Oct 17, 2011 9.675 9.722 9.382 9.477 146,820 -0.33(-3.37%)
Oct 14, 2011 9.892 10.03 9.722 9.807 156,796 +0.01(+0.10%)
Oct 13, 2011 9.731 9.882 9.675 9.798 105,482 +0.02(+0.19%)
Oct 12, 2011 9.911 9.911 9.637 9.779 167,464 -0.08(-0.77%)
Oct 11, 2011 9.543 9.901 9.543 9.854 101,855 +0.23(+2.35%)
Oct 10, 2011 9.580 9.675 9.429 9.628 161,398 +0.36(+3.87%)
Oct 07, 2011 8.957 9.445 8.873 9.269 183,028 +0.39(+4.36%)
Oct 06, 2011 8.976 9.146 8.806 8.882 346,108 -0.08(-0.95%)
Oct 05, 2011 8.957 9.241 8.835 8.967 152,275 -0.01(-0.11%)
Oct 04, 2011 8.259 9.005 8.070 8.976 222,663 +0.65(+7.82%)
Oct 03, 2011 8.580 8.674 8.278 8.325 207,629 -0.33(-3.82%)
Sep 30, 2011 8.873 9.052 8.627 8.655 167,854 -0.38(-4.18%)
Sep 29, 2011 8.995 9.184 8.665 9.033 209,717 +0.29(+3.35%)
Sep 28, 2011 8.948 9.005 8.674 8.740 114,507 -0.20(-2.22%)
Sep 27, 2011 9.259 9.316 8.835 8.939 167,862 -0.10(-1.15%)
Sep 26, 2011 8.910 9.052 8.646 9.042 115,699 +0.23(+2.57%)
Sep 23, 2011 8.429 8.967 8.429 8.816 93,452 +0.40(+4.71%)
Sep 22, 2011 8.089 8.486 7.995 8.419 253,778 -0.01(-0.11%)
Sep 21, 2011 8.589 8.910 8.401 8.429 122,482 -0.18(-2.08%)
Sep 20, 2011 8.986 9.175 8.589 8.608 132,296 -0.34(-3.80%)
Sep 19, 2011 9.024 9.127 8.693 8.948 105,441 -0.21(-2.27%)
Sep 16, 2011 9.156 9.373 9.080 9.156 262,554 +0.09(+1.04%)
Sep 15, 2011 9.203 9.203 8.986 9.061 120,850 -0.06(-0.62%)
Sep 14, 2011 9.146 9.250 8.948 9.118 99,783 +0.06(+0.62%)
Sep 13, 2011 9.108 9.231 8.948 9.061 155,911 -0.06(-0.62%)
Sep 12, 2011 8.325 9.146 8.325 9.118 147,576 +0.62(+7.33%)
Sep 09, 2011 8.646 8.646 8.344 8.495 266,896 -0.26(-3.02%)
Sep 08, 2011 8.967 9.108 8.712 8.759 117,007 -0.30(-3.33%)
Sep 07, 2011 8.873 9.090 8.665 9.061 147,048 +0.38(+4.35%)
Sep 06, 2011 8.117 8.948 8.117 8.684 203,987 +0.27(+3.25%)
Sep 02, 2011 8.334 8.617 8.063 8.410 158,310 -0.16(-1.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.