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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2012 8.419 8.693 8.363 8.580 79,069 +0.20(+2.36%)
Nov 29, 2012 8.401 8.467 8.209 8.382 103,915 +0.08(+0.91%)
Nov 28, 2012 8.306 8.410 8.234 8.306 89,734 -0.02(-0.23%)
Nov 27, 2012 8.306 8.514 8.278 8.325 71,329 +0.05(+0.57%)
Nov 26, 2012 8.457 8.523 8.174 8.278 93,850 -0.21(-2.45%)
Nov 23, 2012 8.542 8.570 8.401 8.486 37,930 -0.01(-0.11%)
Nov 21, 2012 8.495 8.608 8.401 8.495 67,335 -0.03(-0.33%)
Nov 20, 2012 7.966 8.863 7.796 8.523 142,297 +0.05(+0.56%)
Nov 19, 2012 8.391 8.589 8.287 8.476 52,858 +0.20(+2.39%)
Nov 16, 2012 8.344 8.495 8.235 8.278 68,515 -0.10(-1.24%)
Nov 15, 2012 8.627 8.627 8.174 8.382 92,713 -0.24(-2.74%)
Nov 14, 2012 8.759 8.939 8.589 8.618 59,212 -0.14(-1.62%)
Nov 13, 2012 8.570 8.929 8.570 8.759 36,398 +0.07(+0.76%)
Nov 12, 2012 8.986 8.986 8.561 8.693 46,997 -0.24(-2.64%)
Nov 09, 2012 8.939 9.156 8.849 8.929 60,371 -0.08(-0.94%)
Nov 08, 2012 9.014 9.080 8.967 9.014 51,240 -0.04(-0.42%)
Nov 07, 2012 9.146 9.156 8.967 9.052 74,414 -0.12(-1.34%)
Nov 06, 2012 9.354 9.354 9.090 9.175 38,693 -0.16(-1.72%)
Nov 05, 2012 8.986 9.419 8.986 9.335 48,934 +0.32(+3.56%)
Nov 02, 2012 9.127 9.127 8.967 9.014 44,679 -0.10(-1.14%)
Nov 01, 2012 9.090 9.193 8.891 9.118 81,171 +0.07(+0.73%)
Oct 31, 2012 9.042 9.090 8.835 9.052 25,275 +0.08(+0.95%)
Oct 26, 2012 9.024 8.967 8.967 8.967 23,943 -0.04(-0.42%)
Oct 25, 2012 9.090 9.090 8.891 9.005 44,910 -0.01(-0.10%)
Oct 24, 2012 9.090 9.090 8.967 9.014 29,442 -0.07(-0.73%)
Oct 23, 2012 9.165 9.175 8.976 9.080 41,837 -0.36(-3.80%)
Oct 19, 2012 9.382 9.467 9.259 9.439 77,224 +0.00(+0.00%)
Oct 18, 2012 9.552 9.599 9.411 9.439 53,088 -0.12(-1.28%)
Oct 17, 2012 9.656 9.750 9.533 9.562 50,737 -0.10(-1.07%)
Oct 16, 2012 9.798 9.977 9.533 9.665 46,595 -0.04(-0.39%)
Oct 15, 2012 9.505 9.713 9.411 9.703 90,781 +0.21(+2.19%)
Oct 12, 2012 9.892 9.892 9.411 9.495 39,477 -0.35(-3.55%)
Oct 11, 2012 9.977 10.01 9.816 9.845 59,551 -0.01(-0.10%)
Oct 10, 2012 9.911 9.939 9.788 9.854 57,531 -0.01(-0.10%)
Oct 09, 2012 9.986 9.986 9.779 9.864 54,503 -0.06(-0.57%)
Oct 08, 2012 9.920 10.09 9.826 9.920 81,679 -0.02(-0.19%)
Oct 05, 2012 9.807 9.958 9.798 9.939 75,507 +0.20(+2.03%)
Oct 04, 2012 9.590 9.826 9.448 9.741 94,353 +0.17(+1.78%)
Oct 03, 2012 9.429 9.741 9.344 9.571 54,694 +0.11(+1.20%)
Oct 02, 2012 9.524 9.524 9.278 9.458 61,743 -0.02(-0.20%)
Oct 01, 2012 9.477 9.571 9.278 9.477 62,996 +0.10(+1.11%)
Sep 28, 2012 9.382 9.467 9.288 9.373 39,243 -0.08(-0.80%)
Sep 27, 2012 9.571 9.609 9.425 9.448 62,866 -0.04(-0.40%)
Sep 26, 2012 9.524 9.552 9.316 9.486 93,567 +0.03(+0.30%)
Sep 25, 2012 9.731 9.731 9.429 9.458 96,981 -0.20(-2.05%)
Sep 24, 2012 9.467 9.675 9.307 9.656 77,950 +0.18(+1.89%)
Sep 21, 2012 9.741 9.911 9.434 9.477 217,827 -0.22(-2.24%)
Sep 20, 2012 9.373 9.722 9.288 9.694 105,713 +0.25(+2.70%)
Sep 19, 2012 9.439 9.609 9.429 9.439 96,622 +0.04(+0.40%)
Sep 18, 2012 9.495 9.514 9.175 9.401 162,231 -0.09(-0.99%)
Sep 17, 2012 9.448 9.656 9.420 9.495 54,334 -0.01(-0.10%)
Sep 14, 2012 9.684 9.722 9.477 9.505 74,838 -0.21(-2.14%)
Sep 13, 2012 9.288 9.882 9.259 9.713 251,402 +0.42(+4.47%)
Sep 12, 2012 9.335 9.363 9.241 9.297 84,373 +0.02(+0.20%)
Sep 11, 2012 9.090 9.344 9.014 9.278 131,186 +0.22(+2.40%)
Sep 10, 2012 9.137 9.241 9.024 9.061 217,681 -0.07(-0.72%)
Sep 07, 2012 9.203 9.222 8.976 9.127 118,320 -0.03(-0.31%)
Sep 06, 2012 9.344 9.524 9.033 9.156 168,183 -0.09(-1.02%)
Sep 05, 2012 9.203 9.344 9.156 9.250 150,663 +0.08(+0.82%)
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.