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 )

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 2.100 2.110 1.830 1.960 142,648 -0.09(-4.39%)
Apr 16, 2024 2.160 2.191 2.018 2.050 84,389 -0.12(-5.53%)
Apr 15, 2024 2.350 2.350 2.130 2.170 85,914 -0.17(-7.26%)
Apr 12, 2024 2.380 2.390 2.300 2.340 113,870 -0.01(-0.43%)
Apr 11, 2024 2.360 2.390 2.291 2.350 135,139 +0.01(+0.43%)
Apr 10, 2024 2.280 2.360 2.270 2.340 32,051 +0.00(+0.00%)
Apr 09, 2024 2.270 2.410 2.270 2.340 129,106 +0.08(+3.54%)
Apr 08, 2024 2.300 2.340 2.250 2.260 124,349 -0.01(-0.44%)
Apr 05, 2024 2.340 2.340 2.230 2.270 72,857 -0.06(-2.58%)
Apr 04, 2024 2.380 2.425 2.300 2.330 37,634 -0.02(-0.85%)
Apr 03, 2024 2.370 2.430 2.330 2.350 91,664 -0.02(-0.84%)
Apr 02, 2024 2.430 2.441 2.320 2.370 116,321 -0.06(-2.47%)
Apr 01, 2024 2.460 2.470 2.400 2.430 115,685 +0.02(+0.83%)
Mar 28, 2024 2.390 2.480 2.360 2.410 126,702 +0.05(+2.12%)
Mar 27, 2024 2.390 2.410 2.310 2.360 112,507 -0.03(-1.26%)
Mar 26, 2024 2.330 2.420 2.320 2.390 203,668 +0.06(+2.58%)
Mar 25, 2024 2.620 2.626 2.300 2.330 351,749 -0.21(-8.27%)
Mar 22, 2024 2.560 2.623 2.500 2.540 394,419 -0.02(-0.97%)
Mar 21, 2024 2.900 3.000 2.500 2.565 806,881 +0.06(+2.60%)
Mar 20, 2024 2.420 2.557 2.400 2.500 105,930 +0.01(+0.40%)
Mar 19, 2024 2.480 2.530 2.420 2.490 80,805 -0.01(-0.40%)
Mar 18, 2024 2.420 2.550 2.370 2.500 137,925 +0.04(+1.63%)
Mar 15, 2024 2.600 2.660 2.450 2.460 310,396 -0.08(-3.15%)
Mar 14, 2024 2.590 2.680 2.505 2.540 120,470 -0.05(-1.93%)
Mar 13, 2024 2.590 2.710 2.580 2.590 104,582 +0.00(+0.00%)
Mar 12, 2024 2.650 2.662 2.580 2.590 107,004 -0.06(-2.26%)
Mar 11, 2024 2.700 2.760 2.650 2.650 63,384 -0.03(-1.12%)
Mar 08, 2024 2.700 2.804 2.581 2.680 80,487 -0.01(-0.37%)
Mar 07, 2024 2.640 2.740 2.600 2.690 90,340 +0.08(+3.07%)
Mar 06, 2024 2.640 2.660 2.600 2.610 55,661 -0.04(-1.51%)
Mar 05, 2024 2.650 2.680 2.620 2.650 58,885 +0.01(+0.38%)
Mar 04, 2024 2.670 2.775 2.614 2.640 125,978 -0.03(-1.12%)
Mar 01, 2024 2.700 2.750 2.620 2.670 45,724 +0.00(+0.00%)
Feb 29, 2024 2.860 2.870 2.600 2.670 194,978 -0.14(-4.98%)
Feb 28, 2024 2.810 2.888 2.781 2.810 117,785 +0.00(+0.00%)
Feb 27, 2024 2.620 2.830 2.620 2.810 65,936 +0.20(+7.66%)
Feb 26, 2024 2.720 2.720 2.610 2.610 40,569 +0.00(+0.00%)
Feb 23, 2024 2.540 2.650 2.380 2.610 255,056 +0.03(+1.16%)
Feb 22, 2024 2.660 2.690 2.550 2.580 99,763 -0.07(-2.64%)
Feb 21, 2024 2.790 2.800 2.630 2.650 178,534 -0.10(-3.64%)
Feb 20, 2024 2.820 2.830 2.710 2.750 99,917 -0.08(-2.83%)
Feb 16, 2024 2.840 2.890 2.766 2.830 164,876 -0.01(-0.35%)
Feb 15, 2024 2.850 2.940 2.800 2.840 60,100 -0.01(-0.35%)
Feb 14, 2024 2.930 2.950 2.810 2.850 107,531 -0.04(-1.38%)
Feb 13, 2024 2.910 2.969 2.850 2.890 70,413 -0.09(-3.02%)
Feb 12, 2024 2.820 3.050 2.820 2.980 308,695 +0.15(+5.30%)
Feb 09, 2024 2.840 2.910 2.740 2.830 45,866 +0.03(+1.07%)
Feb 08, 2024 2.890 2.930 2.800 2.800 119,202 -0.11(-3.78%)
Feb 07, 2024 3.070 3.070 2.820 2.910 154,783 -0.16(-5.21%)
Feb 06, 2024 2.980 3.150 2.950 3.070 70,497 +0.06(+1.99%)
Feb 05, 2024 3.050 3.100 2.880 3.010 216,684 -0.07(-2.27%)
Feb 02, 2024 3.150 3.250 3.075 3.080 117,974 -0.02(-0.65%)
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.