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

Knoll Inc (NY: KNL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 5.557 5.625 5.310 5.310 661,487 -0.22(-3.93%)
Apr 29, 2009 5.325 5.640 5.220 5.527 591,526 +0.26(+4.99%)
Apr 28, 2009 5.295 5.520 5.190 5.265 392,645 -0.10(-1.82%)
Apr 27, 2009 5.340 5.452 5.212 5.362 577,460 -0.12(-2.19%)
Apr 24, 2009 5.152 5.535 5.100 5.482 609,331 +0.39(+7.66%)
Apr 23, 2009 5.280 5.280 4.987 5.092 632,713 -0.19(-3.69%)
Apr 22, 2009 5.055 5.542 5.032 5.287 749,201 +0.13(+2.62%)
Apr 21, 2009 4.987 5.182 4.725 5.152 830,614 +0.12(+2.38%)
Apr 20, 2009 5.092 5.092 4.912 5.032 936,626 -0.11(-2.19%)
Apr 17, 2009 5.167 5.175 4.830 5.145 1,103,604 -0.01(-0.29%)
Apr 16, 2009 5.385 5.812 4.755 5.160 1,164,223 +0.13(+2.53%)
Apr 15, 2009 4.897 5.047 4.785 5.032 500,383 +0.07(+1.51%)
Apr 14, 2009 5.182 5.227 4.837 4.957 1,355,514 -0.49(-9.08%)
Apr 13, 2009 5.767 5.767 5.362 5.452 675,508 -0.37(-6.44%)
Apr 09, 2009 5.325 5.902 5.325 5.827 585,023 +0.60(+11.48%)
Apr 08, 2009 4.807 5.235 4.807 5.227 678,820 +0.47(+9.94%)
Apr 07, 2009 4.635 4.897 4.582 4.755 983,829 +0.08(+1.60%)
Apr 06, 2009 4.770 4.867 4.530 4.680 721,049 -0.17(-3.55%)
Apr 03, 2009 4.875 5.160 4.522 4.852 902,390 -0.06(-1.22%)
Apr 02, 2009 4.710 5.032 4.575 4.912 732,404 +0.30(+6.50%)
Apr 01, 2009 4.500 4.770 4.402 4.612 335,996 +0.02(+0.33%)
Mar 31, 2009 4.642 4.807 4.492 4.597 312,990 +0.03(+0.66%)
Mar 30, 2009 4.890 4.890 4.485 4.567 384,648 -0.89(-16.35%)
Mar 26, 2009 5.107 5.467 4.987 5.460 566,081 +0.40(+8.01%)
Mar 25, 2009 4.815 5.092 4.680 5.055 479,181 +0.31(+6.48%)
Mar 24, 2009 4.837 5.047 4.740 4.747 350,160 -0.18(-3.65%)
Mar 23, 2009 4.815 4.927 4.770 4.927 470,570 +0.38(+8.42%)
Mar 20, 2009 4.635 4.732 4.455 4.545 415,157 -0.19(-4.04%)
Mar 19, 2009 4.890 4.957 4.631 4.736 326,422 -0.07(-1.48%)
Mar 18, 2009 4.687 4.935 4.515 4.807 477,686 +0.02(+0.47%)
Mar 17, 2009 4.567 4.807 4.552 4.785 277,355 +0.20(+4.42%)
Mar 16, 2009 4.710 5.025 4.560 4.582 506,784 -0.10(-2.24%)
Mar 13, 2009 5.025 5.025 4.620 4.687 0 -0.22(-4.58%)
Mar 12, 2009 4.312 5.032 4.012 4.912 828,854 +0.56(+12.93%)
Mar 11, 2009 4.402 4.590 4.275 4.350 345,961 -0.04(-0.85%)
Mar 10, 2009 4.237 4.470 4.215 4.387 728,559 +0.29(+7.14%)
Mar 09, 2009 4.140 4.365 4.065 4.095 684,516 -0.08(-1.80%)
Mar 06, 2009 4.140 4.215 4.035 4.170 0 +0.03(+0.72%)
Mar 05, 2009 4.425 4.515 3.997 4.140 260,007 -0.40(-8.76%)
Mar 04, 2009 4.627 4.652 4.350 4.537 527,381 -0.25(-5.17%)
Mar 02, 2009 4.800 4.987 4.710 4.785 835,270 -0.16(-3.33%)
Feb 27, 2009 5.047 5.100 4.882 4.950 0 -0.15(-2.94%)
Feb 26, 2009 5.032 5.205 4.987 5.100 630,111 +0.13(+2.56%)
Feb 25, 2009 5.100 5.145 4.755 4.972 541,509 -0.19(-3.77%)
Feb 24, 2009 4.972 5.242 4.890 5.167 509,717 +0.30(+6.16%)
Feb 23, 2009 5.062 5.152 4.867 4.867 492,317 -0.17(-3.42%)
Feb 20, 2009 5.152 5.182 4.867 5.040 496,565 -0.19(-3.59%)
Feb 19, 2009 5.407 5.505 5.182 5.227 320,851 -0.14(-2.65%)
Feb 18, 2009 5.302 5.475 5.032 5.370 1,097,180 +0.10(+1.85%)
Feb 17, 2009 5.325 5.377 5.182 5.272 524,764 -0.19(-3.43%)
Feb 13, 2009 5.587 5.602 5.407 5.460 425,690 -0.09(-1.62%)
Feb 12, 2009 5.460 5.602 5.258 5.550 510,471 -0.02(-0.27%)
Feb 11, 2009 5.557 5.692 5.430 5.565 377,523 +0.05(+0.95%)
Feb 10, 2009 5.715 5.977 5.512 5.512 673,241 -0.21(-3.67%)
Feb 09, 2009 5.610 5.835 5.572 5.722 671,160 +0.11(+2.01%)
Feb 06, 2009 5.557 5.872 5.557 5.610 1,227,650 +0.08(+1.49%)
Feb 05, 2009 6.315 6.315 5.460 5.527 992,729 +0.27(+5.14%)
Feb 04, 2009 5.250 5.445 5.190 5.257 673,864 +0.01(+0.14%)
Feb 03, 2009 5.265 5.392 5.122 5.250 637,348 +0.01(+0.14%)
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.