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

Knoll Inc (NY: KNL )

N/A UNCHANGED
Last Price Updated: 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, 2020 11.52 11.64 11.07 11.45 658,286 -0.43(-3.64%)
Apr 29, 2020 11.05 11.95 10.96 11.88 632,680 +1.16(+10.81%)
Apr 28, 2020 10.81 11.46 10.32 10.72 934,060 +0.52(+5.10%)
Apr 27, 2020 9.591 10.41 9.591 10.20 412,647 +0.77(+8.12%)
Apr 24, 2020 9.140 9.572 8.953 9.434 356,518 +0.29(+3.22%)
Apr 23, 2020 8.963 9.405 8.934 9.140 347,897 +0.16(+1.75%)
Apr 22, 2020 9.228 9.336 8.865 8.983 269,452 -0.06(-0.65%)
Apr 21, 2020 8.963 9.179 8.835 9.042 324,478 -0.21(-2.23%)
Apr 20, 2020 9.356 9.598 9.130 9.248 414,703 -0.31(-3.29%)
Apr 17, 2020 9.209 9.709 9.199 9.562 536,917 +0.72(+8.10%)
Apr 16, 2020 9.375 9.464 8.600 8.845 486,197 -0.58(-6.15%)
Apr 15, 2020 10.01 10.01 9.395 9.424 411,862 -1.07(-10.20%)
Apr 14, 2020 11.09 11.38 10.41 10.49 518,659 -0.33(-3.08%)
Apr 13, 2020 11.01 11.10 10.31 10.83 412,976 -0.22(-1.96%)
Apr 09, 2020 10.29 11.11 10.24 11.04 513,386 +1.24(+12.61%)
Apr 08, 2020 9.601 9.906 9.297 9.807 385,951 +0.42(+4.50%)
Apr 07, 2020 9.532 9.970 9.071 9.385 612,357 +0.29(+3.24%)
Apr 06, 2020 8.835 9.258 8.777 9.091 440,109 +0.63(+7.42%)
Apr 03, 2020 8.943 9.159 8.276 8.462 454,612 -0.63(-6.91%)
Apr 02, 2020 9.159 9.719 8.777 9.091 463,351 -0.26(-2.73%)
Apr 01, 2020 9.670 9.817 9.228 9.346 877,784 -0.79(-7.75%)
Mar 31, 2020 9.974 10.48 9.847 10.13 556,383 +0.05(+0.49%)
Mar 30, 2020 10.03 10.28 9.503 10.08 392,222 +0.19(+1.88%)
Mar 27, 2020 9.405 10.51 9.326 9.896 502,080 +0.14(+1.41%)
Mar 26, 2020 9.552 9.847 9.454 9.758 558,622 +0.28(+3.01%)
Mar 25, 2020 9.532 10.36 9.061 9.474 865,208 +0.59(+6.63%)
Mar 24, 2020 8.865 9.228 8.080 8.885 1,038,639 +0.27(+3.08%)
Mar 23, 2020 8.541 8.777 7.598 8.619 905,000 -0.21(-2.34%)
Mar 20, 2020 9.405 9.778 8.727 8.826 1,100,827 -0.31(-3.44%)
Mar 19, 2020 8.875 9.287 8.521 9.140 894,226 +0.24(+2.65%)
Mar 18, 2020 8.943 9.042 8.148 8.904 983,994 -0.41(-4.43%)
Mar 17, 2020 10.48 10.55 8.713 9.316 923,832 -1.03(-9.96%)
Mar 16, 2020 10.85 12.78 10.14 10.35 783,377 -2.34(-18.42%)
Mar 13, 2020 11.54 12.68 10.91 12.68 970,443 +1.78(+16.29%)
Mar 12, 2020 11.73 11.90 10.88 10.91 551,182 -1.63(-13.03%)
Mar 11, 2020 13.20 13.41 12.24 12.54 458,324 -1.09(-8.01%)
Mar 10, 2020 14.11 14.18 13.09 13.63 577,710 -0.05(-0.35%)
Mar 09, 2020 14.35 14.72 13.40 13.68 484,545 -1.82(-11.73%)
Mar 06, 2020 15.52 16.03 15.05 15.50 517,208 -0.45(-2.85%)
Mar 05, 2020 16.62 16.67 15.76 15.95 345,588 -1.13(-6.62%)
Mar 04, 2020 16.86 17.10 16.58 17.09 263,013 +0.50(+3.03%)
Mar 03, 2020 17.07 17.36 16.53 16.58 391,961 -0.45(-2.67%)
Mar 02, 2020 17.15 17.16 16.52 17.04 412,437 -0.02(-0.11%)
Feb 28, 2020 16.73 17.12 16.55 17.06 527,757 -0.15(-0.90%)
Feb 27, 2020 17.75 18.28 17.15 17.21 873,216 -0.93(-5.12%)
Feb 26, 2020 19.14 19.30 18.07 18.14 411,007 -0.85(-4.48%)
Feb 25, 2020 20.32 20.32 18.97 18.99 359,122 -1.33(-6.57%)
Feb 24, 2020 20.00 20.47 19.80 20.32 620,191 -0.28(-1.36%)
Feb 21, 2020 20.69 20.89 20.55 20.61 500,971 -0.20(-0.98%)
Feb 20, 2020 21.78 22.15 20.80 20.81 863,176 -1.28(-5.78%)
Feb 19, 2020 22.03 23.62 20.72 22.08 2,226,436 -2.90(-11.61%)
Feb 18, 2020 24.88 25.04 24.62 24.99 199,116 +0.14(+0.58%)
Feb 14, 2020 24.92 24.99 24.64 24.84 206,738 -0.08(-0.31%)
Feb 13, 2020 24.99 25.18 24.84 24.92 214,742 -0.21(-0.85%)
Feb 12, 2020 25.36 25.47 24.99 25.13 237,175 -0.16(-0.65%)
Feb 11, 2020 25.35 25.36 24.82 25.29 391,783 +0.11(+0.42%)
Feb 10, 2020 24.71 25.24 24.71 25.19 203,756 +0.40(+1.60%)
Feb 07, 2020 25.06 25.18 24.68 24.79 159,371 -0.32(-1.27%)
Feb 06, 2020 25.05 25.33 24.84 25.11 227,241 +0.14(+0.54%)
Feb 05, 2020 24.75 25.20 24.62 24.98 294,544 +0.56(+2.30%)
Feb 04, 2020 24.70 24.70 24.32 24.41 346,113 +0.03(+0.12%)
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.
 
 
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.