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 (%)
May 30, 2008 10.90 11.16 10.81 11.12 834,036 +0.22(+1.99%)
May 29, 2008 10.57 11.13 10.57 10.90 348,252 +0.29(+2.68%)
May 28, 2008 10.41 10.62 10.39 10.62 620,760 +0.28(+2.68%)
May 27, 2008 10.03 10.34 9.945 10.34 431,678 +0.34(+3.45%)
May 26, 2008 9.982 10.03 9.757 9.997 0 +0.00(+0.00%)
May 23, 2008 9.982 10.03 9.757 9.997 664,270 -0.03(-0.30%)
May 22, 2008 10.03 10.21 9.967 10.03 477,358 +0.02(+0.15%)
May 21, 2008 10.21 10.31 9.967 10.01 315,351 -0.16(-1.55%)
May 20, 2008 10.04 10.18 9.967 10.17 368,783 +0.11(+1.04%)
May 19, 2008 10.10 10.31 9.915 10.06 625,326 -0.04(-0.37%)
May 16, 2008 10.22 10.22 9.855 10.10 412,491 -0.10(-0.96%)
May 15, 2008 10.19 10.24 10.02 10.20 119,663 -0.02(-0.22%)
May 14, 2008 10.28 10.46 10.20 10.22 306,343 -0.06(-0.58%)
May 13, 2008 10.23 10.28 10.09 10.28 667,416 +0.22(+2.24%)
May 12, 2008 9.855 10.06 9.787 10.06 305,969 +0.25(+2.60%)
May 09, 2008 9.682 9.847 9.682 9.802 158,115 +0.06(+0.62%)
May 08, 2008 9.907 9.922 9.735 9.742 222,506 -0.13(-1.37%)
May 07, 2008 10.02 10.23 9.840 9.877 548,079 -0.12(-1.20%)
May 06, 2008 9.930 10.04 9.832 9.997 315,772 -0.01(-0.15%)
May 05, 2008 10.12 10.15 9.870 10.01 268,452 -0.07(-0.67%)
May 02, 2008 10.02 10.13 9.960 10.08 482,648 +0.11(+1.13%)
May 01, 2008 9.787 10.10 9.765 9.967 551,191 +0.20(+2.07%)
Apr 30, 2008 9.840 9.952 9.742 9.765 471,225 -0.02(-0.23%)
Apr 29, 2008 9.720 9.825 9.667 9.787 277,883 +0.04(+0.38%)
Apr 28, 2008 9.952 9.952 9.660 9.750 409,590 -0.19(-1.89%)
Apr 25, 2008 9.862 9.975 9.660 9.937 291,848 +0.13(+1.38%)
Apr 24, 2008 9.675 9.900 9.510 9.802 456,698 +0.21(+2.19%)
Apr 23, 2008 9.742 9.772 9.442 9.592 428,145 -0.11(-1.16%)
Apr 22, 2008 9.817 9.817 9.585 9.705 614,530 -0.17(-1.75%)
Apr 21, 2008 9.832 10.06 9.810 9.877 413,186 -0.08(-0.75%)
Apr 18, 2008 10.14 10.38 9.900 9.952 985,831 +0.04(+0.45%)
Apr 17, 2008 9.465 10.20 9.240 9.907 2,551,349 +1.11(+12.62%)
Apr 16, 2008 8.325 8.850 8.227 8.797 1,090,849 +0.59(+7.22%)
Apr 15, 2008 8.295 8.407 8.137 8.205 698,265 -0.05(-0.64%)
Apr 14, 2008 8.512 8.550 8.250 8.257 685,953 -0.27(-3.17%)
Apr 11, 2008 8.835 8.887 8.512 8.527 715,497 -0.40(-4.45%)
Apr 10, 2008 8.835 9.045 8.835 8.925 500,814 +0.07(+0.76%)
Apr 09, 2008 9.037 9.049 8.737 8.857 660,685 -0.13(-1.50%)
Apr 08, 2008 8.887 9.037 8.850 8.992 545,615 +0.02(+0.17%)
Apr 07, 2008 8.925 9.067 8.865 8.977 453,346 +0.05(+0.59%)
Apr 04, 2008 8.910 8.977 8.610 8.925 756,394 +0.18(+2.06%)
Apr 03, 2008 8.917 8.940 8.722 8.745 1,017,361 -0.32(-3.56%)
Apr 02, 2008 9.217 9.307 9.000 9.067 536,548 -0.19(-2.03%)
Apr 01, 2008 8.842 9.270 8.595 9.255 1,078,879 +0.60(+6.93%)
Mar 31, 2008 8.700 8.857 8.565 8.655 790,775 -0.04(-0.52%)
Mar 28, 2008 8.947 8.992 8.617 8.700 1,097,764 -0.25(-2.85%)
Mar 27, 2008 9.015 9.300 8.947 8.955 1,337,371 -0.04(-0.50%)
Mar 26, 2008 9.000 9.120 8.917 9.000 1,065,096 -0.04(-0.50%)
Mar 25, 2008 9.292 9.375 8.992 9.045 896,291 -0.32(-3.44%)
Mar 24, 2008 9.487 9.547 9.000 9.367 792,688 -0.31(-3.18%)
Mar 21, 2008 9.472 9.810 9.382 9.675 1,211,767 +0.00(+0.00%)
Mar 20, 2008 9.472 9.810 9.382 9.675 1,211,767 +0.35(+3.78%)
Mar 19, 2008 9.907 10.01 9.292 9.322 1,331,032 -0.52(-5.26%)
Mar 18, 2008 9.555 9.937 9.285 9.840 730,720 +0.49(+5.21%)
Mar 17, 2008 9.360 9.690 9.322 9.352 618,550 -0.26(-2.73%)
Mar 14, 2008 10.07 10.15 9.427 9.615 844,023 -0.43(-4.33%)
Mar 13, 2008 9.892 10.12 9.660 10.05 621,617 +0.00(+0.00%)
Mar 12, 2008 10.40 10.45 10.01 10.05 369,743 -0.34(-3.25%)
Mar 11, 2008 9.877 10.42 9.765 10.39 976,294 +0.79(+8.29%)
Mar 10, 2008 9.757 10.05 9.577 9.592 752,154 -0.18(-1.84%)
Mar 07, 2008 9.825 10.25 9.637 9.772 882,151 -0.10(-0.99%)
Mar 06, 2008 10.43 10.46 9.862 9.870 807,464 -0.60(-5.73%)
Mar 05, 2008 10.57 10.65 10.33 10.47 610,283 -0.08(-0.71%)
Mar 04, 2008 10.75 10.81 10.33 10.54 640,786 -0.29(-2.70%)
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.