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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 3.760 3.840 3.620 3.840 434,325 +0.13(+3.50%)
Nov 29, 2022 3.700 3.730 3.630 3.710 168,969 -0.02(-0.54%)
Nov 28, 2022 3.950 3.950 3.670 3.730 260,960 -0.29(-7.21%)
Nov 25, 2022 3.820 4.049 3.790 4.020 169,945 +0.20(+5.24%)
Nov 23, 2022 3.700 3.820 3.650 3.820 138,941 +0.12(+3.24%)
Nov 22, 2022 3.560 3.710 3.490 3.700 77,052 +0.16(+4.52%)
Nov 21, 2022 3.700 3.700 3.500 3.540 127,845 -0.18(-4.84%)
Nov 18, 2022 3.800 3.823 3.620 3.720 179,187 -0.06(-1.59%)
Nov 17, 2022 4.020 4.020 3.665 3.780 399,012 -0.29(-7.13%)
Nov 16, 2022 4.350 4.350 3.970 4.070 358,951 -0.32(-7.29%)
Nov 15, 2022 4.320 4.540 4.320 4.390 340,642 +0.12(+2.81%)
Nov 14, 2022 4.220 4.320 4.120 4.270 219,429 +0.05(+1.18%)
Nov 11, 2022 4.060 4.340 3.920 4.220 253,243 +0.22(+5.50%)
Nov 10, 2022 3.930 4.170 3.910 4.000 391,309 +0.21(+5.54%)
Nov 09, 2022 3.810 3.810 3.710 3.790 147,385 +0.03(+0.80%)
Nov 08, 2022 3.880 3.950 3.750 3.760 145,247 -0.12(-3.09%)
Nov 07, 2022 3.730 3.900 3.670 3.880 131,498 +0.10(+2.65%)
Nov 04, 2022 3.820 3.820 3.620 3.780 174,283 +0.04(+1.07%)
Nov 03, 2022 3.700 3.770 3.600 3.740 214,966 +0.11(+3.03%)
Nov 02, 2022 3.890 3.610 3.630 303,491 -0.22(-5.71%)
Nov 01, 2022 3.810 3.940 3.770 3.850 474,558 +0.06(+1.58%)
Oct 31, 2022 3.610 3.850 3.610 3.790 231,650 +0.15(+4.12%)
Oct 28, 2022 3.610 3.670 3.490 3.640 130,886 +0.03(+0.83%)
Oct 27, 2022 3.640 3.750 3.550 3.610 208,983 +0.00(+0.00%)
Oct 26, 2022 3.700 3.880 3.600 3.610 230,560 -0.11(-2.96%)
Oct 25, 2022 3.410 3.785 3.410 3.720 502,999 +0.32(+9.41%)
Oct 24, 2022 3.460 3.520 3.377 3.400 160,223 -0.06(-1.73%)
Oct 21, 2022 3.420 3.515 3.390 3.460 121,202 -0.02(-0.57%)
Oct 20, 2022 3.420 3.540 3.390 3.480 173,593 +0.12(+3.57%)
Oct 19, 2022 3.640 3.640 3.340 3.360 273,515 -0.24(-6.67%)
Oct 18, 2022 3.900 3.970 3.560 3.600 437,717 -0.17(-4.51%)
Oct 17, 2022 3.890 4.000 3.730 3.770 524,792 -0.06(-1.57%)
Oct 14, 2022 3.860 4.000 3.740 3.830 471,173 +0.12(+3.23%)
Oct 13, 2022 3.470 3.890 3.434 3.710 496,480 +0.12(+3.34%)
Oct 12, 2022 3.690 3.690 3.540 3.590 153,473 -0.01(-0.28%)
Oct 11, 2022 3.570 3.720 3.470 3.600 244,745 +0.01(+0.28%)
Oct 10, 2022 3.500 3.650 3.373 3.590 273,461 +0.06(+1.70%)
Oct 07, 2022 3.530 3.590 3.440 3.530 268,818 -0.07(-1.94%)
Oct 06, 2022 3.480 3.660 3.450 3.600 270,421 +0.07(+1.98%)
Oct 05, 2022 3.460 3.570 3.360 3.530 238,045 +0.00(+0.00%)
Oct 04, 2022 3.120 3.555 3.110 3.530 632,176 +0.50(+16.50%)
Oct 03, 2022 3.050 3.150 2.980 3.030 361,992 +0.02(+0.66%)
Sep 30, 2022 3.040 3.120 2.980 3.010 410,204 -0.09(-2.90%)
Sep 29, 2022 3.310 3.320 3.000 3.100 727,169 -0.30(-8.82%)
Sep 28, 2022 3.330 3.440 3.250 3.400 250,654 +0.19(+5.92%)
Sep 27, 2022 3.280 3.335 3.155 3.210 248,592 +0.03(+0.94%)
Sep 26, 2022 3.300 3.450 3.170 3.180 292,237 -0.17(-5.07%)
Sep 23, 2022 3.350 3.450 3.215 3.350 339,893 -0.10(-2.90%)
Sep 22, 2022 3.610 3.640 3.410 3.450 267,806 -0.18(-4.96%)
Sep 21, 2022 3.590 3.800 3.530 3.630 608,764 +0.06(+1.68%)
Sep 20, 2022 3.770 3.830 3.560 3.570 569,356 -0.26(-6.79%)
Sep 19, 2022 3.750 3.870 3.750 3.830 341,060 +0.01(+0.26%)
Sep 16, 2022 3.830 3.878 3.750 3.820 315,815 -0.04(-1.04%)
Sep 15, 2022 3.660 4.000 3.650 3.860 641,551 +0.03(+0.78%)
Sep 14, 2022 3.910 3.910 3.761 3.830 366,359 -0.08(-2.05%)
Sep 13, 2022 4.110 4.120 3.845 3.910 580,374 -0.37(-8.64%)
Sep 12, 2022 4.340 4.430 4.160 4.280 416,039 -0.03(-0.70%)
Sep 09, 2022 4.250 4.440 4.220 4.310 975,589 +0.13(+3.11%)
Sep 08, 2022 3.950 4.220 3.870 4.180 1,086,494 +0.18(+4.50%)
Sep 07, 2022 3.720 4.020 3.720 4.000 564,845 +0.26(+6.95%)
Sep 06, 2022 4.110 4.110 3.725 3.740 601,398 -0.35(-8.56%)
Sep 02, 2022 3.900 4.230 3.860 4.090 868,646 +0.16(+4.07%)
Sep 01, 2022 4.020 4.020 3.800 3.930 629,619 -0.15(-3.68%)
Aug 31, 2022 3.790 4.140 3.670 4.080 1,416,571 +0.39(+10.57%)
Aug 30, 2022 3.690 4.490 3.560 3.690 8,440,507 -0.22(-5.63%)
Aug 29, 2022 4.150 4.240 3.850 3.910 1,788,856 -0.30(-7.13%)
Aug 26, 2022 4.690 4.920 4.200 4.210 1,249,710 -0.51(-10.81%)
Aug 25, 2022 4.930 4.960 4.630 4.720 887,509 -0.17(-3.48%)
Aug 24, 2022 5.000 5.170 4.710 4.890 1,500,255 +0.03(+0.62%)
Aug 23, 2022 5.070 5.580 4.820 4.860 1,504,060 -0.20(-3.95%)
Aug 22, 2022 4.670 5.477 4.640 5.060 2,033,278 +0.04(+0.80%)
Aug 19, 2022 4.760 5.650 4.710 5.020 3,397,808 -0.19(-3.65%)
Aug 18, 2022 5.710 5.740 4.830 5.210 6,112,448 -1.19(-18.59%)
Aug 17, 2022 5.410 7.190 5.280 6.400 31,438,096 +1.11(+20.98%)
Aug 16, 2022 4.030 6.570 4.030 5.290 21,808,480 +1.28(+31.92%)
Aug 15, 2022 4.100 4.266 3.880 4.010 1,284,390 -0.11(-2.67%)
Aug 12, 2022 3.670 4.240 3.530 4.120 1,913,646 +0.54(+15.08%)
Aug 11, 2022 3.230 3.779 3.190 3.580 2,676,735 +0.42(+13.29%)
Aug 10, 2022 3.120 3.250 3.085 3.160 398,492 +0.13(+4.29%)
Aug 09, 2022 3.230 3.250 3.000 3.030 496,578 -0.21(-6.48%)
Aug 08, 2022 3.200 3.445 3.150 3.240 867,332 +0.14(+4.52%)
Aug 05, 2022 3.050 3.175 3.000 3.100 502,069 +0.04(+1.31%)
Aug 04, 2022 3.210 3.290 3.030 3.060 442,244 -0.15(-4.67%)
Aug 03, 2022 3.150 3.280 3.100 3.210 432,029 +0.10(+3.22%)
Aug 02, 2022 3.080 3.185 3.040 3.110 553,300 +0.02(+0.65%)
Aug 01, 2022 3.100 3.105 2.984 3.090 408,735 -0.02(-0.64%)
Jul 29, 2022 3.150 3.152 3.060 3.110 399,383 -0.01(-0.32%)
Jul 28, 2022 3.100 3.280 3.040 3.120 441,254 +0.03(+0.97%)
Jul 27, 2022 3.160 3.280 3.080 3.090 267,420 -0.03(-0.96%)
Jul 26, 2022 3.370 3.370 3.040 3.120 461,236 -0.26(-7.69%)
Jul 25, 2022 3.510 3.520 3.380 3.380 289,301 -0.11(-3.15%)
Jul 22, 2022 3.910 3.950 3.480 3.490 544,345 -0.39(-10.05%)
Jul 21, 2022 3.930 3.970 3.830 3.880 206,192 -0.05(-1.27%)
Jul 20, 2022 4.000 4.020 3.850 3.930 235,169 -0.05(-1.26%)
Jul 19, 2022 3.920 4.070 3.910 3.980 384,705 +0.06(+1.53%)
Jul 18, 2022 3.910 4.110 3.880 3.920 239,549 +0.02(+0.51%)
Jul 15, 2022 3.970 3.970 3.778 3.900 181,717 +0.12(+3.17%)
Jul 14, 2022 3.910 4.000 3.770 3.780 363,557 -0.29(-7.13%)
Jul 13, 2022 3.850 4.160 3.834 4.070 275,969 +0.16(+4.09%)
Jul 12, 2022 3.820 4.020 3.810 3.910 248,228 +0.11(+2.89%)
Jul 11, 2022 4.160 4.192 3.780 3.800 352,302 -0.42(-9.95%)
Jul 08, 2022 4.010 4.300 3.880 4.220 530,833 +0.21(+5.24%)
Jul 07, 2022 3.760 4.030 3.730 4.010 561,395 +0.33(+8.97%)
Jul 06, 2022 4.050 4.090 3.670 3.680 494,530 -0.37(-9.14%)
Jul 05, 2022 3.830 4.085 3.680 4.050 455,102 +0.15(+3.85%)
Jul 01, 2022 3.510 3.910 3.450 3.900 434,371 +0.38(+10.80%)
Jun 30, 2022 3.640 3.710 3.450 3.520 527,748 -0.24(-6.38%)
Jun 29, 2022 3.780 3.857 3.610 3.760 511,190 -0.07(-1.83%)
Jun 28, 2022 4.110 4.110 3.725 3.830 1,117,970 -0.25(-6.13%)
Jun 27, 2022 4.390 4.407 4.040 4.080 854,539 -0.36(-8.11%)
Jun 24, 2022 4.280 4.524 4.260 4.440 2,595,291 +0.17(+3.98%)
Jun 23, 2022 4.900 5.530 3.990 4.270 8,586,911 -0.42(-8.96%)
Jun 22, 2022 3.750 5.203 3.660 4.690 11,340,832 +0.90(+23.75%)
Jun 21, 2022 3.850 3.930 3.650 3.790 1,081,368 +0.14(+3.84%)
Jun 17, 2022 3.410 3.750 3.380 3.650 673,988 +0.28(+8.31%)
Jun 16, 2022 3.540 3.610 3.320 3.370 626,867 -0.30(-8.17%)
Jun 15, 2022 4.030 4.050 3.670 3.670 624,022 -0.30(-7.56%)
Jun 14, 2022 4.080 4.128 3.910 3.970 466,571 -0.10(-2.46%)
Jun 13, 2022 4.190 4.270 4.000 4.070 519,417 -0.30(-6.86%)
Jun 10, 2022 4.540 4.600 4.340 4.370 531,789 -0.22(-4.79%)
Jun 09, 2022 4.630 4.680 4.540 4.590 225,827 -0.07(-1.50%)
Jun 08, 2022 4.820 5.040 4.650 4.660 309,061 -0.21(-4.31%)
Jun 07, 2022 4.520 4.892 4.500 4.870 324,951 +0.27(+5.87%)
Jun 06, 2022 4.780 4.828 4.535 4.600 497,960 -0.14(-2.95%)
Jun 03, 2022 4.800 4.870 4.680 4.740 464,746 -0.19(-3.85%)
Jun 02, 2022 5.020 5.140 4.755 4.930 692,657 -0.08(-1.60%)
Jun 01, 2022 5.740 5.740 5.000 5.010 1,015,037 -0.78(-13.47%)
May 31, 2022 6.180 6.195 5.640 5.790 1,297,145 -0.99(-14.60%)
May 27, 2022 6.590 6.870 6.410 6.780 374,632 +0.15(+2.26%)
May 26, 2022 6.560 7.020 6.560 6.630 425,923 +0.20(+3.11%)
May 25, 2022 6.140 6.600 6.140 6.430 258,666 +0.27(+4.38%)
May 24, 2022 6.200 6.210 5.940 6.160 480,541 -0.09(-1.44%)
May 23, 2022 6.390 6.390 6.100 6.250 144,648 -0.12(-1.88%)
May 20, 2022 6.610 6.610 5.980 6.370 285,445 -0.07(-1.09%)
May 19, 2022 6.340 6.700 6.260 6.440 279,384 +0.03(+0.47%)
May 18, 2022 7.120 7.150 6.250 6.410 614,784 -0.78(-10.85%)
May 17, 2022 7.150 7.370 7.059 7.190 256,218 +0.23(+3.30%)
May 16, 2022 7.100 7.230 6.850 6.960 221,601 -0.15(-2.11%)
May 13, 2022 7.160 7.320 7.030 7.110 343,127 +0.10(+1.43%)
May 12, 2022 6.720 7.151 6.660 7.010 324,520 +0.20(+2.94%)
May 11, 2022 7.230 7.230 6.770 6.810 368,333 -0.37(-5.15%)
May 10, 2022 7.280 7.400 6.950 7.180 306,408 +0.02(+0.28%)
May 09, 2022 6.920 7.380 6.880 7.160 257,106 +0.04(+0.56%)
May 06, 2022 7.210 7.400 6.920 7.120 330,545 -0.08(-1.11%)
May 05, 2022 7.410 7.410 6.850 7.200 311,472 -0.34(-4.51%)
May 04, 2022 7.530 7.570 7.110 7.540 312,144 -0.07(-0.92%)
May 03, 2022 7.400 7.700 7.250 7.610 191,606 +0.26(+3.54%)
May 02, 2022 7.210 7.400 7.080 7.350 247,680 +0.12(+1.66%)
Apr 29, 2022 7.470 7.600 7.150 7.230 190,912 -0.28(-3.73%)
Apr 28, 2022 7.200 7.870 7.160 7.510 538,748 +0.51(+7.29%)
Apr 27, 2022 7.220 7.290 6.860 7.000 413,450 -0.18(-2.51%)
Apr 26, 2022 7.540 7.540 7.114 7.180 246,795 -0.44(-5.77%)
Apr 25, 2022 7.550 7.710 7.390 7.620 172,323 -0.01(-0.13%)
Apr 22, 2022 7.540 7.760 7.290 7.630 369,286 -0.09(-1.17%)
Apr 21, 2022 8.280 8.320 7.550 7.720 346,631 -0.48(-5.85%)
Apr 20, 2022 8.420 8.455 8.070 8.200 343,194 -0.20(-2.38%)
Apr 19, 2022 8.280 8.580 8.200 8.400 221,486 +0.15(+1.82%)
Apr 18, 2022 8.610 8.645 8.080 8.250 441,087 -0.46(-5.28%)
Apr 14, 2022 8.820 9.030 8.580 8.710 250,515 +0.01(+0.11%)
Apr 13, 2022 8.310 8.950 8.118 8.700 443,832 +0.36(+4.32%)
Apr 12, 2022 8.490 8.670 8.215 8.340 247,845 -0.08(-0.95%)
Apr 11, 2022 8.390 8.730 8.208 8.420 206,513 -0.04(-0.47%)
Apr 08, 2022 8.570 8.762 8.390 8.460 240,678 -0.10(-1.17%)
Apr 07, 2022 8.630 8.741 8.250 8.560 241,355 -0.09(-1.04%)
Apr 06, 2022 9.070 9.160 8.510 8.650 339,288 -0.58(-6.28%)
Apr 05, 2022 9.480 9.550 9.190 9.230 197,942 -0.22(-2.33%)
Apr 04, 2022 9.230 9.500 9.090 9.450 304,262 +0.28(+3.05%)
Apr 01, 2022 9.300 9.370 9.020 9.170 423,091 -0.12(-1.29%)
Mar 31, 2022 9.690 9.730 9.160 9.290 411,878 -0.36(-3.73%)
Mar 30, 2022 10.24 10.28 9.630 9.650 719,615 -0.71(-6.85%)
Mar 29, 2022 10.30 10.53 10.08 10.36 574,892 +0.22(+2.17%)
Mar 28, 2022 10.74 10.74 9.970 10.14 480,204 -0.45(-4.25%)
Mar 25, 2022 10.94 10.99 10.52 10.59 328,915 -0.36(-3.29%)
Mar 24, 2022 11.37 11.37 10.77 10.95 584,439 -0.31(-2.75%)
Mar 23, 2022 11.41 11.41 11.01 11.26 339,934 -0.24(-2.09%)
Mar 22, 2022 11.18 11.56 11.10 11.50 402,284 +0.35(+3.14%)
Mar 21, 2022 11.67 11.93 11.02 11.15 415,249 -0.53(-4.54%)
Mar 18, 2022 11.15 12.11 11.04 11.68 639,981 +0.45(+4.01%)
Mar 17, 2022 11.43 11.59 10.91 11.23 574,459 -0.48(-4.10%)
Mar 16, 2022 11.22 11.86 11.22 11.71 421,950 +0.56(+5.02%)
Mar 15, 2022 10.39 11.22 10.37 11.15 308,215 +0.70(+6.70%)
Mar 14, 2022 10.85 11.04 10.17 10.45 481,574 -0.44(-4.04%)
Mar 11, 2022 12.52 12.76 10.86 10.89 749,880 -1.60(-12.81%)
Mar 10, 2022 12.99 13.03 12.05 12.49 715,745 -1.30(-9.43%)
Mar 09, 2022 13.49 13.95 13.49 13.79 154,281 +0.63(+4.79%)
Mar 08, 2022 12.79 13.71 12.70 13.16 180,303 +0.37(+2.89%)
Mar 07, 2022 13.40 13.75 12.76 12.79 321,174 -0.45(-3.40%)
Mar 04, 2022 13.81 13.81 13.08 13.24 292,452 -0.71(-5.09%)
Mar 03, 2022 14.68 14.68 13.93 13.95 250,641 -0.54(-3.73%)
Mar 02, 2022 13.83 14.58 13.75 14.49 231,236 +0.74(+5.38%)
Mar 01, 2022 13.94 13.96 13.38 13.75 246,230 -0.09(-0.65%)
Feb 28, 2022 13.84 14.19 13.78 13.84 275,535 -0.16(-1.14%)
Feb 25, 2022 14.07 14.38 13.89 14.00 316,747 +0.05(+0.36%)
Feb 24, 2022 12.89 14.00 12.50 13.95 226,674 +0.47(+3.49%)
Feb 23, 2022 13.63 14.01 13.36 13.48 166,922 +0.01(+0.07%)
Feb 22, 2022 14.29 14.33 13.34 13.47 228,410 -0.88(-6.13%)
Feb 18, 2022 14.35 0 -0.55(-3.69%)
Feb 17, 2022 15.21 15.46 14.90 14.90 268,079 -0.43(-2.80%)
Feb 16, 2022 15.43 15.55 15.01 15.33 349,338 -0.17(-1.10%)
Feb 15, 2022 14.96 15.56 14.80 15.50 205,588 +0.71(+4.80%)
Feb 14, 2022 15.30 15.33 14.72 14.79 243,261 -0.61(-3.96%)
Feb 11, 2022 15.99 16.37 15.35 15.40 186,183 -0.58(-3.63%)
Feb 10, 2022 16.29 16.59 15.93 15.98 271,520 -0.53(-3.21%)
Feb 09, 2022 16.99 17.13 16.30 16.51 309,248 -0.59(-3.45%)
Feb 08, 2022 16.77 17.19 16.44 17.10 214,634 +0.48(+2.89%)
Feb 07, 2022 16.29 17.11 16.29 16.62 138,963 +0.21(+1.28%)
Feb 04, 2022 16.23 16.60 15.75 16.41 138,624 +0.24(+1.48%)
Feb 03, 2022 16.36 16.60 16.10 16.17 77,460 -0.40(-2.41%)
Feb 02, 2022 16.85 16.90 16.11 16.57 119,949 -0.27(-1.60%)
Feb 01, 2022 16.79 17.12 16.52 16.84 157,453 -0.09(-0.53%)
Jan 31, 2022 15.34 16.95 16.93 196,347 +1.39(+8.94%)
Jan 28, 2022 15.56 15.81 15.07 15.54 158,136 -0.11(-0.70%)
Jan 27, 2022 16.27 16.41 15.52 15.65 191,149 -0.34(-2.13%)
Jan 26, 2022 16.95 17.18 15.90 15.99 287,317 -0.84(-4.99%)
Jan 25, 2022 16.37 17.03 16.10 16.83 281,123 +0.14(+0.84%)
Jan 24, 2022 14.90 16.84 14.60 16.69 369,905 +1.31(+8.52%)
Jan 21, 2022 15.88 16.39 15.35 15.38 386,568 -0.78(-4.83%)
Jan 20, 2022 16.86 17.30 16.11 16.16 261,772 -0.58(-3.46%)
Jan 19, 2022 17.03 17.11 16.52 16.74 230,637 -0.23(-1.36%)
Jan 18, 2022 17.32 17.72 16.82 16.97 293,641 +0.16(+0.95%)
Jan 14, 2022 16.81 0 +0.13(+0.78%)
Jan 13, 2022 16.46 17.10 16.30 16.68 220,572 +0.41(+2.52%)
Jan 12, 2022 16.05 16.43 16.02 16.27 368,270 +0.33(+2.07%)
Jan 11, 2022 15.75 16.16 15.38 15.94 148,012 +0.11(+0.69%)
Jan 10, 2022 15.53 16.01 15.03 15.83 387,854 +0.08(+0.51%)
Jan 07, 2022 16.04 16.55 15.75 15.75 264,343 -0.30(-1.87%)
Jan 06, 2022 15.50 16.43 15.25 16.05 526,031 +1.20(+8.08%)
Jan 05, 2022 15.75 15.82 14.71 14.85 256,241 -0.91(-5.77%)
Jan 04, 2022 15.71 16.07 15.66 15.76 266,837 +0.13(+0.83%)
Jan 03, 2022 15.15 15.88 15.15 15.63 218,267 +0.70(+4.69%)
Dec 31, 2021 15.32 15.54 14.90 14.93 209,035 -0.44(-2.86%)
Dec 30, 2021 15.13 15.56 15.00 15.37 328,647 +0.18(+1.18%)
Dec 29, 2021 15.04 15.32 14.87 15.19 234,485 +0.08(+0.53%)
Dec 28, 2021 15.16 15.26 14.77 15.11 311,536 -0.12(-0.79%)
Dec 27, 2021 14.84 15.30 14.63 15.23 224,400 +0.38(+2.56%)
Dec 23, 2021 14.60 15.00 14.01 14.85 538,949 +0.24(+1.64%)
Dec 22, 2021 14.95 15.15 14.54 14.61 325,522 -0.33(-2.21%)
Dec 21, 2021 14.93 15.26 14.72 14.94 332,771 +0.22(+1.49%)
Dec 20, 2021 15.10 15.10 14.20 14.72 195,525 -0.60(-3.92%)
Dec 17, 2021 14.93 15.35 14.33 15.32 420,929 +0.35(+2.34%)
Dec 16, 2021 15.19 15.31 14.65 14.97 558,689 -0.08(-0.53%)
Dec 15, 2021 14.51 15.10 13.83 15.05 556,453 +0.54(+3.72%)
Dec 14, 2021 14.07 14.80 14.00 14.51 317,571 +0.30(+2.14%)
Dec 13, 2021 14.58 14.70 13.97 14.21 398,184 -0.46(-3.16%)
Dec 10, 2021 15.09 15.18 14.32 14.67 434,276 -0.28(-1.85%)
Dec 09, 2021 15.46 15.82 14.85 14.95 277,855 -0.68(-4.37%)
Dec 08, 2021 15.50 15.90 15.23 15.63 297,482 +0.13(+0.84%)
Dec 07, 2021 15.70 16.36 15.40 15.50 604,521 +0.22(+1.43%)
Dec 06, 2021 14.32 15.53 13.99 15.28 1,091,171 +1.11(+7.84%)
Dec 03, 2021 15.61 15.63 13.21 14.17 2,394,505 -1.04(-6.86%)
Dec 02, 2021 14.62 17.00 14.17 15.21 3,318,905 -5.37(-26.08%)
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.