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 (%)
Sep 28, 2007 1.369 1.416 1.189 1.199 103,293 -0.16(-11.81%)
Sep 27, 2007 1.435 1.453 1.359 1.359 559,496 -0.08(-5.26%)
Sep 26, 2007 1.397 1.454 1.397 1.435 4,913 +0.06(+4.11%)
Sep 25, 2007 1.406 1.425 1.350 1.378 6,984 -0.02(-1.35%)
Sep 24, 2007 1.444 1.454 1.388 1.397 340,171 -0.05(-3.27%)
Sep 21, 2007 1.548 1.567 1.444 1.444 19,500 -0.10(-6.71%)
Sep 20, 2007 1.520 1.557 1.520 1.548 3,708 -0.03(-1.80%)
Sep 19, 2007 1.546 1.595 1.546 1.576 31,942 +0.05(+3.09%)
Sep 18, 2007 1.548 1.586 1.520 1.529 211,133 -0.04(-2.41%)
Sep 17, 2007 1.595 1.633 1.557 1.567 47,357 -0.05(-2.92%)
Sep 14, 2007 1.633 1.633 1.576 1.614 17,090 +0.00(+0.00%)
Sep 13, 2007 1.444 1.614 1.444 1.614 45,295 +0.20(+14.00%)
Sep 12, 2007 1.548 1.567 1.416 1.416 22,496 -0.17(-10.71%)
Sep 11, 2007 1.602 1.619 1.576 1.586 60,388 -0.03(-1.75%)
Sep 10, 2007 1.652 1.652 1.567 1.614 18,414 +0.00(+0.00%)
Sep 07, 2007 1.648 1.648 1.567 1.614 8,920 -0.01(-0.58%)
Sep 06, 2007 1.664 1.671 1.539 1.623 49,582 -0.04(-2.27%)
Sep 05, 2007 1.652 1.671 1.633 1.661 34,559 +0.01(+0.57%)
Sep 04, 2007 1.642 1.699 1.633 1.652 27,296 -0.01(-0.57%)
Aug 31, 2007 1.671 1.765 1.595 1.661 114,466 +0.02(+1.15%)
Aug 30, 2007 1.652 1.680 1.595 1.642 248,327 +0.00(+0.00%)
Aug 29, 2007 1.652 1.652 1.606 1.642 58,031 +0.00(+0.00%)
Aug 28, 2007 1.614 1.746 1.605 1.642 36,679 +0.02(+1.16%)
Aug 27, 2007 1.482 1.642 1.482 1.623 14,244 +0.16(+10.97%)
Aug 24, 2007 1.416 1.491 1.416 1.463 12,257 +0.02(+1.31%)
Aug 23, 2007 1.454 1.491 1.425 1.444 16,164 +0.01(+0.66%)
Aug 22, 2007 1.492 1.510 1.425 1.435 13,190 -0.08(-5.59%)
Aug 21, 2007 1.661 1.680 1.454 1.520 242,692 -0.17(-10.06%)
Aug 20, 2007 1.718 1.803 1.539 1.690 31,025 +0.00(+0.00%)
Aug 17, 2007 1.718 1.718 1.642 1.690 6,462 -0.01(-0.56%)
Aug 16, 2007 1.652 1.718 1.652 1.699 22,439 +0.02(+1.12%)
Aug 15, 2007 1.764 1.764 1.652 1.680 17,518 +0.00(+0.00%)
Aug 14, 2007 1.793 1.812 1.661 1.680 53,173 -0.10(-5.82%)
Aug 13, 2007 1.792 1.841 1.784 1.784 18,826 -0.05(-2.58%)
Aug 10, 2007 1.757 1.859 1.757 1.831 11,149 +0.04(+2.10%)
Aug 09, 2007 1.784 1.859 1.727 1.793 41,090 -0.03(-1.55%)
Aug 08, 2007 1.982 2.058 1.718 1.822 116,943 -0.19(-9.39%)
Aug 07, 2007 1.897 2.039 1.888 2.010 34,858 +0.11(+5.97%)
Aug 06, 2007 2.124 2.161 1.888 1.897 21,520 -0.18(-8.64%)
Aug 03, 2007 2.077 2.124 2.001 2.077 8,377 -0.05(-2.22%)
Aug 02, 2007 2.095 2.124 2.020 2.124 8,934 +0.01(+0.45%)
Aug 01, 2007 2.058 2.152 1.982 2.114 17,512 +0.03(+1.36%)
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%)
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.