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 )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 2.133 2.256 1.888 2.086 45,840 -0.02(-0.90%)
Jul 30, 2007 2.228 2.294 2.077 2.105 33,110 -0.09(-4.29%)
Jul 27, 2007 2.247 2.426 2.010 2.199 135,979 -0.05(-2.10%)
Jul 26, 2007 2.388 2.435 2.246 2.246 23,149 -0.13(-5.56%)
Jul 25, 2007 2.454 2.605 2.341 2.379 33,259 -0.08(-3.08%)
Jul 24, 2007 2.511 2.563 2.454 2.454 461,440 -0.11(-4.41%)
Jul 23, 2007 2.756 2.794 2.548 2.567 25,056 -0.24(-8.42%)
Jul 20, 2007 3.124 3.143 2.539 2.803 41,106 -0.29(-9.45%)
Jul 19, 2007 3.153 3.153 3.039 3.096 14,461 -0.07(-2.09%)
Jul 18, 2007 3.115 3.162 3.105 3.162 7,310 +0.00(+0.00%)
Jul 17, 2007 3.190 3.209 3.143 3.162 12,208 +0.00(+0.00%)
Jul 16, 2007 3.162 3.304 3.143 3.162 158,850 +0.02(+0.60%)
Jul 13, 2007 3.190 3.209 3.124 3.143 3,178 -0.04(-1.19%)
Jul 12, 2007 3.171 3.219 3.171 3.181 8,793 -0.05(-1.46%)
Jul 11, 2007 3.360 3.360 3.162 3.228 12,289 -0.13(-3.93%)
Jul 10, 2007 3.341 3.370 3.332 3.360 5,164 +0.02(+0.56%)
Jul 09, 2007 3.332 3.341 3.304 3.341 9,291 -0.02(-0.56%)
Jul 06, 2007 3.436 3.436 3.313 3.360 16,289 -0.08(-2.20%)
Jul 05, 2007 3.483 3.568 3.407 3.436 14,903 -0.11(-3.19%)
Jul 03, 2007 3.523 3.549 3.511 3.549 317 +0.00(+0.00%)
Jul 02, 2007 3.549 3.587 3.492 3.549 6,371 -0.05(-1.31%)
Jun 29, 2007 3.577 3.625 3.558 3.596 2,118 -0.01(-0.26%)
Jun 28, 2007 3.634 3.691 3.606 3.606 5,493 -0.08(-2.30%)
Jun 27, 2007 3.544 3.691 3.483 3.691 17,471 +0.15(+4.27%)
Jun 26, 2007 3.549 3.587 3.521 3.540 20,014 -0.05(-1.32%)
Jun 25, 2007 3.653 3.691 3.587 3.587 9,906 -0.08(-2.06%)
Jun 22, 2007 3.776 3.785 3.653 3.662 22,462 -0.11(-3.00%)
Jun 21, 2007 3.853 3.853 3.766 3.776 24,437 -0.10(-2.68%)
Jun 20, 2007 3.794 3.908 3.794 3.879 3,919 +0.07(+1.73%)
Jun 19, 2007 3.832 3.851 3.813 3.813 1,271 -0.01(-0.25%)
Jun 18, 2007 3.993 4.011 3.823 3.823 22,884 -0.13(-3.34%)
Jun 15, 2007 3.870 3.983 3.870 3.955 4,025 +0.05(+1.21%)
Jun 14, 2007 3.870 3.917 3.870 3.908 4,767 +0.01(+0.24%)
Jun 13, 2007 3.879 3.945 3.879 3.898 1,907 -0.06(-1.43%)
Jun 12, 2007 3.964 3.964 3.945 3.955 2,012 +0.04(+0.96%)
Jun 11, 2007 3.889 3.983 3.889 3.917 6,698 -0.01(-0.24%)
Jun 08, 2007 3.936 3.974 3.917 3.927 7,220 -0.08(-1.89%)
Jun 07, 2007 3.908 4.011 3.908 4.002 26,244 +0.02(+0.47%)
Jun 06, 2007 4.011 4.030 3.917 3.983 32,887 -0.02(-0.47%)
Jun 05, 2007 4.002 4.049 4.002 4.002 21,917 -0.01(-0.24%)
Jun 04, 2007 4.021 4.144 3.974 4.011 13,380 +0.05(+1.19%)
Jun 01, 2007 4.257 4.266 3.879 3.964 35,556 -0.54(-11.95%)
May 31, 2007 4.455 4.512 4.455 4.502 3,882 +0.10(+2.36%)
May 30, 2007 4.370 4.399 4.370 4.399 1,907 +0.05(+1.08%)
May 29, 2007 4.323 4.351 4.323 4.351 423 +0.03(+0.65%)
May 25, 2007 4.351 4.351 4.295 4.323 7,899 -0.03(-0.65%)
May 24, 2007 4.427 4.427 4.304 4.351 5,742 -0.10(-2.33%)
May 23, 2007 4.469 4.606 4.344 4.455 14,347 +0.07(+1.51%)
May 22, 2007 4.323 4.408 4.314 4.389 16,908 +0.07(+1.53%)
May 21, 2007 4.351 4.361 4.295 4.323 14,101 -0.07(-1.51%)
May 18, 2007 4.295 4.417 4.295 4.389 19,366 +0.13(+3.10%)
May 17, 2007 4.351 4.531 4.257 4.257 30,475 -0.10(-2.38%)
May 16, 2007 4.323 4.389 4.314 4.361 9,815 +0.02(+0.43%)
May 15, 2007 4.460 4.606 4.314 4.342 11,473 -0.09(-2.13%)
May 14, 2007 4.351 4.568 4.351 4.436 14,793 +0.08(+1.95%)
May 11, 2007 4.399 4.625 4.351 4.351 29,658 -0.18(-3.96%)
May 10, 2007 4.748 4.748 4.266 4.531 73,414 -0.42(-8.40%)
May 09, 2007 4.332 5.465 4.332 4.946 97,134 +0.57(+12.93%)
May 08, 2007 4.417 4.465 4.380 4.380 5,713 -0.08(-1.69%)
May 07, 2007 4.389 4.483 4.389 4.455 3,868 +0.14(+3.28%)
May 04, 2007 4.465 4.512 4.295 4.314 492,332 -0.19(-4.19%)
May 03, 2007 4.568 4.568 4.502 4.502 3,620 -0.05(-1.04%)
May 02, 2007 4.550 4.559 4.540 4.550 1,801 +0.02(+0.42%)
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.