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, 2008 1.926 2.029 1.926 2.029 40,672 +0.08(+3.86%)
Jul 30, 2008 1.935 1.982 1.897 1.954 36,077 +0.00(+0.00%)
Jul 29, 2008 1.954 1.973 1.888 1.954 21,825 +0.07(+3.50%)
Jul 28, 2008 1.916 1.916 1.888 1.888 14,355 -0.03(-1.48%)
Jul 25, 2008 1.859 1.926 1.859 1.916 50,111 +0.03(+1.50%)
Jul 24, 2008 1.878 1.907 1.859 1.888 18,716 -0.01(-0.50%)
Jul 23, 2008 1.888 1.907 1.878 1.897 9,111 +0.01(+0.50%)
Jul 22, 2008 1.859 1.897 1.831 1.888 7,892 +0.04(+2.04%)
Jul 21, 2008 1.812 1.897 1.812 1.850 14,052 -0.01(-0.51%)
Jul 18, 2008 1.888 1.897 1.793 1.859 18,616 +0.02(+1.03%)
Jul 17, 2008 1.888 1.888 1.765 1.841 16,071 +0.08(+4.28%)
Jul 16, 2008 1.708 1.812 1.605 1.765 39,669 +0.02(+1.08%)
Jul 15, 2008 1.765 1.822 1.708 1.746 17,308 -0.08(-4.15%)
Jul 14, 2008 1.803 1.973 1.803 1.822 46,269 -0.01(-0.52%)
Jul 11, 2008 1.690 1.841 1.605 1.831 60,297 +0.09(+5.43%)
Jul 10, 2008 1.756 1.831 1.652 1.737 63,232 -0.07(-3.66%)
Jul 09, 2008 1.831 1.859 1.803 1.803 31,545 -0.07(-3.54%)
Jul 08, 2008 1.907 1.935 1.803 1.869 33,674 -0.08(-3.88%)
Jul 07, 2008 1.935 2.001 1.803 1.944 42,757 -0.03(-1.44%)
Jul 04, 2008 2.067 2.067 1.973 1.973 12,433 +0.00(+0.00%)
Jul 03, 2008 2.067 2.067 1.973 1.973 12,433 -0.12(-5.86%)
Jul 02, 2008 2.086 2.095 1.944 2.095 18,637 -0.02(-0.89%)
Jul 01, 2008 2.077 2.114 2.029 2.114 26,004 -0.01(-0.44%)
Jun 30, 2008 2.114 2.171 1.501 2.124 333,125 +0.01(+0.45%)
Jun 27, 2008 2.171 2.171 1.926 2.114 49,137 -0.01(-0.44%)
Jun 26, 2008 2.256 2.256 2.029 2.124 27,439 +0.01(+0.45%)
Jun 25, 2008 2.218 2.228 2.048 2.114 18,328 -0.01(-0.44%)
Jun 24, 2008 2.237 2.237 1.935 2.124 35,363 +0.03(+1.35%)
Jun 23, 2008 2.303 2.313 2.077 2.095 46,147 -0.17(-7.50%)
Jun 20, 2008 2.171 2.265 2.171 2.265 615,941 +0.05(+2.13%)
Jun 19, 2008 2.209 2.218 2.048 2.218 40,218 +0.00(+0.00%)
Jun 18, 2008 2.218 2.265 1.992 2.218 58,174 -0.02(-0.84%)
Jun 17, 2008 2.143 2.331 2.143 2.237 42,811 +0.13(+6.28%)
Jun 16, 2008 2.010 2.152 1.963 2.105 56,697 +0.00(+0.00%)
Jun 13, 2008 1.916 2.171 1.888 2.105 999,564 +0.17(+8.78%)
Jun 12, 2008 1.926 2.029 1.841 1.935 1,728,252 -0.06(-2.84%)
Jun 11, 2008 2.228 2.228 1.954 1.992 112,198 -0.29(-12.81%)
Jun 10, 2008 2.237 2.397 2.209 2.284 102,205 -0.14(-5.84%)
Jun 09, 2008 2.605 2.615 2.426 2.426 85,875 -0.22(-8.21%)
Jun 06, 2008 2.624 2.652 2.426 2.643 44,543 -0.03(-1.06%)
Jun 05, 2008 2.728 2.728 2.605 2.671 82,925 -0.01(-0.35%)
Jun 04, 2008 2.700 2.737 2.643 2.681 99,138 -0.06(-2.07%)
Jun 03, 2008 2.737 2.737 2.605 2.737 46,457 +0.00(+0.00%)
Jun 02, 2008 2.624 2.737 2.552 2.737 222,690 +0.19(+7.41%)
May 30, 2008 2.511 2.728 2.143 2.548 531,694 +0.32(+14.41%)
May 29, 2008 2.284 2.284 2.218 2.228 25,398 -0.08(-3.67%)
May 28, 2008 2.237 2.445 1.793 2.313 246,490 -0.14(-5.77%)
May 27, 2008 2.480 2.492 2.435 2.454 16,647 +0.00(+0.00%)
May 26, 2008 2.577 2.577 2.341 2.454 29,262 +0.00(+0.00%)
May 23, 2008 2.577 2.577 2.341 2.454 29,262 -0.08(-3.35%)
May 22, 2008 2.473 2.605 2.360 2.539 107,427 +0.10(+4.26%)
May 21, 2008 2.520 2.643 2.303 2.435 138,423 -0.11(-4.44%)
May 20, 2008 2.171 2.832 2.171 2.548 202,327 +0.42(+20.00%)
May 19, 2008 2.077 2.322 2.058 2.124 85,847 +0.07(+3.21%)
May 16, 2008 1.916 2.067 1.841 2.058 70,681 +0.17(+9.00%)
May 15, 2008 1.841 1.888 1.841 1.888 28,542 +0.07(+3.63%)
May 14, 2008 1.699 1.831 1.699 1.822 39,926 +0.07(+3.76%)
May 13, 2008 1.633 1.784 1.633 1.756 27,137 +0.09(+5.68%)
May 12, 2008 1.661 1.671 1.586 1.661 31,916 -0.04(-2.22%)
May 09, 2008 1.661 1.699 1.661 1.699 17,455 +0.04(+2.27%)
May 08, 2008 1.699 1.699 1.652 1.661 14,133 -0.03(-1.68%)
May 07, 2008 1.699 1.699 1.605 1.690 21,527 +0.00(+0.00%)
May 06, 2008 1.652 1.690 1.652 1.690 25,390 +0.04(+2.29%)
May 05, 2008 1.699 1.699 1.567 1.652 23,472 -0.05(-2.78%)
May 02, 2008 1.482 1.699 1.482 1.699 56,296 +0.21(+13.92%)
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.