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 (%)
Feb 27, 2009 5.047 5.100 4.882 4.950 0 -0.15(-2.94%)
Feb 26, 2009 5.032 5.205 4.987 5.100 630,111 +0.13(+2.56%)
Feb 25, 2009 5.100 5.145 4.755 4.972 541,509 -0.19(-3.77%)
Feb 24, 2009 4.972 5.242 4.890 5.167 509,717 +0.30(+6.16%)
Feb 23, 2009 5.062 5.152 4.867 4.867 492,317 -0.17(-3.42%)
Feb 20, 2009 5.152 5.182 4.867 5.040 496,565 -0.19(-3.59%)
Feb 19, 2009 5.407 5.505 5.182 5.227 320,851 -0.14(-2.65%)
Feb 18, 2009 5.302 5.475 5.032 5.370 1,097,180 +0.10(+1.85%)
Feb 17, 2009 5.325 5.377 5.182 5.272 524,764 -0.19(-3.43%)
Feb 13, 2009 5.587 5.602 5.407 5.460 425,690 -0.09(-1.62%)
Feb 12, 2009 5.460 5.602 5.258 5.550 510,471 -0.02(-0.27%)
Feb 11, 2009 5.557 5.692 5.430 5.565 377,523 +0.05(+0.95%)
Feb 10, 2009 5.715 5.977 5.512 5.512 673,241 -0.21(-3.67%)
Feb 09, 2009 5.610 5.835 5.572 5.722 671,160 +0.11(+2.01%)
Feb 06, 2009 5.557 5.872 5.557 5.610 1,227,650 +0.08(+1.49%)
Feb 05, 2009 6.315 6.315 5.460 5.527 992,729 +0.27(+5.14%)
Feb 04, 2009 5.250 5.445 5.190 5.257 673,864 +0.01(+0.14%)
Feb 03, 2009 5.265 5.392 5.122 5.250 637,348 +0.01(+0.14%)
Feb 02, 2009 5.040 5.317 4.965 5.242 759,749 +0.13(+2.49%)
Jan 30, 2009 5.437 5.617 5.092 5.115 0 -0.25(-4.62%)
Jan 29, 2009 5.730 5.872 5.347 5.362 484,673 -0.46(-7.86%)
Jan 28, 2009 5.580 5.917 5.572 5.820 585,533 +0.31(+5.72%)
Jan 27, 2009 5.362 5.632 5.295 5.505 613,142 +0.02(+0.41%)
Jan 26, 2009 5.422 5.775 5.362 5.482 560,042 +0.08(+1.53%)
Jan 23, 2009 5.377 5.625 5.115 5.400 594,040 -0.11(-1.91%)
Jan 22, 2009 5.782 5.887 5.325 5.505 472,562 -0.46(-7.67%)
Jan 21, 2009 5.692 5.985 5.490 5.962 386,832 +0.37(+6.57%)
Jan 20, 2009 6.060 6.112 5.587 5.595 477,614 -0.52(-8.58%)
Jan 16, 2009 6.367 6.412 5.887 6.120 506,928 -0.15(-2.39%)
Jan 15, 2009 6.135 6.322 5.910 6.270 759,050 +0.12(+1.95%)
Jan 14, 2009 6.532 6.585 6.120 6.150 604,854 -0.41(-6.29%)
Jan 13, 2009 6.795 6.847 6.457 6.562 663,216 +0.10(+1.63%)
Jan 12, 2009 6.667 6.765 6.390 6.457 532,056 -0.24(-3.58%)
Jan 09, 2009 6.750 6.885 6.555 6.697 653,393 -0.07(-1.00%)
Jan 08, 2009 6.652 6.832 6.652 6.765 870,757 +0.01(+0.22%)
Jan 07, 2009 6.787 6.847 6.562 6.750 637,097 -0.20(-2.91%)
Jan 06, 2009 6.712 7.065 6.712 6.952 581,489 +0.28(+4.16%)
Jan 05, 2009 6.787 6.945 6.510 6.675 636,479 -0.14(-2.09%)
Jan 02, 2009 6.772 6.907 6.525 6.817 0 +0.05(+0.78%)
Jan 01, 2009 6.532 6.825 6.517 6.765 0 +0.00(+0.00%)
Dec 31, 2008 6.532 6.825 6.517 6.765 503,868 +0.29(+4.52%)
Dec 30, 2008 6.247 6.517 6.180 6.472 488,171 +0.30(+4.86%)
Dec 29, 2008 6.345 6.495 6.090 6.172 548,148 -0.21(-3.29%)
Dec 26, 2008 6.300 6.405 6.262 6.382 262,862 +0.11(+1.67%)
Dec 24, 2008 6.397 6.465 6.262 6.277 140,538 -0.08(-1.30%)
Dec 23, 2008 6.720 6.750 6.330 6.360 481,408 -0.28(-4.18%)
Dec 22, 2008 6.840 6.840 6.330 6.637 1,051,097 -0.14(-2.10%)
Dec 19, 2008 6.960 7.057 6.712 6.780 1,112,159 +0.03(+0.44%)
Dec 18, 2008 6.862 6.975 6.660 6.750 744,331 -0.05(-0.77%)
Dec 17, 2008 6.742 6.900 6.615 6.802 773,395 +0.00(+0.00%)
Dec 16, 2008 6.577 6.847 6.412 6.802 645,902 +0.39(+6.08%)
Dec 15, 2008 6.622 6.697 6.292 6.412 780,828 -0.02(-0.35%)
Dec 12, 2008 6.225 6.547 6.045 6.435 679,176 +0.08(+1.30%)
Dec 11, 2008 6.847 6.847 6.210 6.352 700,537 -0.55(-8.03%)
Dec 10, 2008 7.095 7.297 6.765 6.907 714,514 -0.14(-2.02%)
Dec 09, 2008 7.612 7.642 6.982 7.050 756,489 -0.62(-8.11%)
Dec 08, 2008 7.725 7.987 7.582 7.672 741,879 +0.09(+1.19%)
Dec 05, 2008 7.612 7.654 6.787 7.582 1,108,921 -0.35(-4.44%)
Dec 04, 2008 8.152 8.565 7.725 7.935 618,142 -0.35(-4.25%)
Dec 03, 2008 7.897 8.362 7.545 8.287 607,009 +0.37(+4.74%)
Dec 02, 2008 7.492 7.980 7.222 7.912 1,371,658 +0.37(+4.98%)
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.