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:

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.97 15.18 13.66 14.29 875,896 -0.50(-3.38%)
Nov 27, 2020 15.55 15.57 14.35 14.79 814,300 -0.87(-5.56%)
Nov 25, 2020 14.95 15.69 14.74 15.66 1,307,600 +1.08(+7.41%)
Nov 24, 2020 14.80 14.96 13.01 14.58 2,212,386 +0.04(+0.28%)
Nov 23, 2020 13.76 14.86 13.52 14.54 2,283,289 +1.11(+8.27%)
Nov 20, 2020 11.60 13.48 11.38 13.43 2,139,300 +1.85(+15.98%)
Nov 19, 2020 12.05 12.13 10.76 11.58 956,972 -0.21(-1.78%)
Nov 18, 2020 11.57 12.50 11.53 11.79 1,253,232 +0.20(+1.73%)
Nov 17, 2020 10.60 11.86 10.60 11.59 2,063,781 +1.38(+13.52%)
Nov 16, 2020 10.06 10.60 9.870 10.21 561,557 +0.26(+2.61%)
Nov 13, 2020 10.17 10.30 9.690 9.950 550,200 -0.10(-1.00%)
Nov 12, 2020 10.29 10.58 9.950 10.05 565,849 -0.35(-3.37%)
Nov 11, 2020 9.800 10.45 9.520 10.40 661,615 +0.70(+7.22%)
Nov 10, 2020 9.360 9.950 9.180 9.700 682,372 +0.47(+5.09%)
Nov 09, 2020 10.10 10.33 9.140 9.230 1,396,339 -0.64(-6.48%)
Nov 06, 2020 10.53 10.70 9.760 9.870 757,100 -0.71(-6.71%)
Nov 05, 2020 10.93 11.40 10.50 10.58 903,625 -0.09(-0.84%)
Nov 04, 2020 10.50 11.05 10.21 10.67 882,642 +0.29(+2.79%)
Nov 03, 2020 9.940 10.49 9.800 10.38 529,408 +0.52(+5.27%)
Nov 02, 2020 9.370 10.09 9.160 9.860 589,032 +0.58(+6.25%)
Oct 30, 2020 9.310 9.560 8.895 9.280 746,500 -0.28(-2.93%)
Oct 29, 2020 9.900 9.990 8.680 9.560 1,471,962 -0.22(-2.25%)
Oct 28, 2020 10.36 10.48 9.760 9.780 1,118,772 -1.10(-10.11%)
Oct 27, 2020 11.20 11.42 10.65 10.88 551,332 -0.31(-2.77%)
Oct 26, 2020 11.74 11.82 10.58 11.19 831,611 -0.61(-5.17%)
Oct 23, 2020 11.26 11.90 11.26 11.80 613,700 +0.42(+3.69%)
Oct 22, 2020 10.54 11.58 10.53 11.38 766,987 +0.86(+8.17%)
Oct 21, 2020 11.50 11.75 10.35 10.52 1,023,128 -1.03(-8.92%)
Oct 20, 2020 11.72 12.38 11.45 11.55 732,300 +0.04(+0.35%)
Oct 19, 2020 12.86 12.92 11.00 11.51 1,598,393 -1.20(-9.44%)
Oct 16, 2020 12.62 13.36 12.18 12.71 1,247,700 +0.28(+2.25%)
Oct 15, 2020 11.44 12.74 11.35 12.43 917,894 +0.53(+4.45%)
Oct 14, 2020 11.80 12.20 11.51 11.90 792,003 +0.10(+0.85%)
Oct 13, 2020 10.74 12.05 10.52 11.80 1,591,815 +1.11(+10.38%)
Oct 12, 2020 10.85 11.24 10.39 10.69 1,039,122 -0.13(-1.20%)
Oct 09, 2020 9.900 11.00 9.700 10.82 1,235,300 +1.10(+11.32%)
Oct 08, 2020 10.34 10.42 9.520 9.720 1,236,966 -0.65(-6.27%)
Oct 07, 2020 10.50 10.80 10.04 10.37 1,316,663 +0.05(+0.48%)
Oct 06, 2020 9.810 10.87 9.760 10.32 2,097,116 +0.58(+5.95%)
Oct 05, 2020 9.180 9.850 9.160 9.740 1,204,738 +0.65(+7.15%)
Oct 02, 2020 8.590 9.520 8.350 9.090 1,193,500 -0.08(-0.87%)
Oct 01, 2020 8.280 9.240 8.270 9.170 2,151,905 +0.96(+11.69%)
Sep 30, 2020 8.100 8.770 8.000 8.210 1,331,151 +0.10(+1.23%)
Sep 29, 2020 8.240 8.600 7.990 8.110 688,147 -0.17(-2.05%)
Sep 28, 2020 8.060 8.480 7.860 8.280 807,051 +0.19(+2.35%)
Sep 25, 2020 7.790 8.190 7.611 8.090 583,700 +0.18(+2.28%)
Sep 24, 2020 7.700 8.210 7.260 7.910 850,727 +0.06(+0.76%)
Sep 23, 2020 8.330 8.950 7.750 7.850 1,509,586 -0.55(-6.55%)
Sep 22, 2020 8.200 8.450 7.900 8.400 1,130,566 +0.15(+1.82%)
Sep 21, 2020 7.950 8.340 7.650 8.250 884,401 -0.23(-2.71%)
Sep 18, 2020 8.210 8.720 7.950 8.480 1,651,500 +0.13(+1.56%)
Sep 17, 2020 7.840 8.310 7.520 8.350 1,367,735 +0.26(+3.21%)
Sep 16, 2020 7.280 8.470 7.210 8.090 2,578,080 +0.82(+11.28%)
Sep 15, 2020 7.210 7.850 7.170 7.270 989,584 -0.03(-0.41%)
Sep 14, 2020 7.220 7.450 7.080 7.300 832,423 +0.08(+1.11%)
Sep 11, 2020 7.620 7.680 7.000 7.220 1,223,800 -0.41(-5.37%)
Sep 10, 2020 7.150 8.200 7.130 7.630 3,074,287 +0.48(+6.71%)
Sep 09, 2020 6.760 7.410 6.520 7.150 1,393,885 +0.48(+7.20%)
Sep 08, 2020 6.770 7.200 6.510 6.670 1,227,925 -0.41(-5.79%)
Sep 04, 2020 7.010 7.300 5.730 7.080 2,653,400 +0.15(+2.16%)
Sep 03, 2020 8.960 9.000 6.800 6.930 4,577,611 -1.28(-15.59%)
Sep 02, 2020 9.440 9.540 7.790 8.210 3,539,391 -1.24(-13.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.