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 )

1.870 -0.040 (-2.09%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 1, 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 (%)
Apr 30, 2007 4.680 4.710 4.512 4.578 6,780 -0.10(-2.22%)
Apr 27, 2007 4.710 4.719 4.682 4.682 2,118 -0.03(-0.60%)
Apr 26, 2007 4.721 4.748 4.710 4.710 1,707 +0.01(+0.20%)
Apr 25, 2007 4.691 4.710 4.691 4.701 3,366 +0.00(+0.00%)
Apr 24, 2007 4.689 4.729 4.689 4.701 2,118 +0.06(+1.22%)
Apr 23, 2007 4.719 4.767 4.644 4.644 7,416 -0.08(-1.80%)
Apr 20, 2007 4.738 4.748 4.729 4.729 1,059 +0.01(+0.20%)
Apr 19, 2007 4.757 4.776 4.672 4.719 11,018 -0.05(-0.99%)
Apr 18, 2007 4.738 4.804 4.719 4.767 3,297 +0.02(+0.40%)
Apr 17, 2007 4.682 4.767 4.682 4.748 16,199 +0.10(+2.24%)
Apr 16, 2007 4.889 4.889 4.625 4.644 106,390 -0.26(-5.38%)
Apr 13, 2007 4.757 5.003 4.743 4.908 14,538 +0.17(+3.59%)
Apr 12, 2007 4.701 4.757 4.634 4.738 11,766 +0.07(+1.41%)
Apr 11, 2007 4.785 4.804 4.616 4.672 58,435 -0.15(-3.13%)
Apr 10, 2007 4.823 4.889 4.823 4.823 6,488 +0.02(+0.39%)
Apr 09, 2007 4.625 4.870 4.616 4.804 22,071 +0.20(+4.30%)
Apr 05, 2007 4.710 4.710 4.587 4.606 2,701 -0.10(-2.20%)
Apr 04, 2007 4.710 4.729 4.691 4.710 17,057 -0.04(-0.80%)
Apr 03, 2007 4.795 4.795 4.738 4.748 5,947 +0.02(+0.40%)
Apr 02, 2007 4.691 4.757 4.653 4.729 12,124 +0.04(+0.80%)
Mar 30, 2007 4.587 4.710 4.587 4.691 6,780 +0.14(+3.11%)
Mar 29, 2007 4.408 4.550 4.408 4.550 5,339 +0.11(+2.55%)
Mar 28, 2007 4.247 4.436 4.247 4.436 25,797 +0.19(+4.44%)
Mar 27, 2007 4.342 4.399 4.247 4.247 20,280 -0.11(-2.60%)
Mar 26, 2007 4.531 4.559 4.332 4.361 14,768 -0.17(-3.75%)
Mar 23, 2007 4.616 4.616 4.531 4.531 9,208 -0.08(-1.64%)
Mar 22, 2007 4.616 4.663 4.568 4.606 8,157 -0.03(-0.61%)
Mar 21, 2007 4.634 4.644 4.616 4.634 55,409 -0.04(-0.89%)
Mar 20, 2007 4.559 4.676 4.502 4.676 9,201 +0.12(+2.57%)
Mar 19, 2007 4.767 4.880 4.521 4.559 15,677 -0.18(-3.78%)
Mar 16, 2007 5.569 5.805 4.682 4.738 81,876 -0.52(-9.87%)
Mar 15, 2007 4.780 5.276 4.780 5.257 13,985 +0.55(+11.62%)
Mar 14, 2007 4.701 4.729 4.634 4.710 6,759 +0.01(+0.20%)
Mar 13, 2007 4.814 4.984 4.606 4.701 11,230 -0.11(-2.35%)
Mar 12, 2007 4.691 4.814 4.663 4.814 6,587 +0.10(+2.20%)
Mar 09, 2007 4.710 4.710 4.701 4.710 5,064 +0.07(+1.42%)
Mar 08, 2007 4.578 4.644 4.531 4.644 21,299 +0.16(+3.58%)
Mar 07, 2007 4.502 4.512 4.238 4.483 49,284 -0.10(-2.26%)
Mar 06, 2007 4.738 4.833 4.578 4.587 26,553 -0.21(-4.33%)
Mar 05, 2007 4.870 4.870 4.767 4.795 2,330 -0.11(-2.31%)
Mar 02, 2007 5.144 5.144 4.908 4.908 10,011 -0.31(-5.97%)
Mar 01, 2007 5.220 5.267 5.097 5.220 7,734 +0.08(+1.65%)
Feb 28, 2007 5.237 5.237 5.106 5.135 3,340 -0.15(-2.86%)
Feb 27, 2007 5.324 5.465 5.229 5.286 15,952 +0.00(+0.00%)
Feb 26, 2007 5.324 5.626 5.059 5.286 14,219 -0.08(-1.41%)
Feb 23, 2007 5.182 5.361 5.144 5.361 5,907 +0.27(+5.38%)
Feb 22, 2007 5.125 5.163 5.078 5.088 963 -0.08(-1.46%)
Feb 21, 2007 5.239 5.248 5.106 5.163 4,797 -0.01(-0.18%)
Feb 20, 2007 5.050 5.248 4.965 5.172 25,336 +0.16(+3.20%)
Feb 16, 2007 5.295 5.314 4.899 5.012 13,245 -0.23(-4.32%)
Feb 15, 2007 5.201 5.257 5.201 5.239 900 +0.00(+0.00%)
Feb 14, 2007 5.031 5.239 5.031 5.239 3,390 +0.18(+3.54%)
Feb 13, 2007 5.144 5.342 5.050 5.059 22,990 +0.03(+0.56%)
Feb 12, 2007 5.002 5.692 4.937 5.031 23,663 +0.09(+1.91%)
Feb 09, 2007 4.937 4.937 4.937 4.937 0 +0.00(+0.00%)
Feb 08, 2007 4.993 5.031 4.937 4.937 3,708 -0.07(-1.32%)
Feb 07, 2007 4.993 5.031 4.965 5.003 10,488 +0.03(+0.57%)
Feb 06, 2007 4.961 4.974 4.904 4.974 5,528 +0.03(+0.57%)
Feb 05, 2007 4.918 5.040 4.880 4.946 8,422 +0.04(+0.77%)
Feb 02, 2007 4.937 4.946 4.889 4.908 35,239 -0.03(-0.57%)
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.