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 )

1.910 +0.060 (+3.24%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2004 9.052 9.175 8.910 9.061 37,716 -0.13(-1.44%)
Nov 29, 2004 9.203 9.241 9.052 9.193 50,535 +0.12(+1.35%)
Nov 26, 2004 9.061 9.222 9.005 9.071 9,217 -0.02(-0.21%)
Nov 24, 2004 9.156 9.156 8.873 9.090 63,779 -0.02(-0.21%)
Nov 23, 2004 9.108 9.108 8.882 9.108 68,652 +0.01(+0.10%)
Nov 22, 2004 8.967 9.099 8.873 9.099 51,277 +0.15(+1.69%)
Nov 19, 2004 8.806 8.976 8.806 8.948 20,765 -0.04(-0.42%)
Nov 18, 2004 8.957 8.986 8.939 8.986 51,065 +0.04(+0.42%)
Nov 17, 2004 8.957 9.061 8.825 8.948 68,228 -0.02(-0.21%)
Nov 16, 2004 8.995 8.995 8.920 8.967 83,378 -0.21(-2.26%)
Nov 15, 2004 9.071 9.175 9.014 9.175 76,174 +0.10(+1.14%)
Nov 12, 2004 8.849 9.080 8.778 9.071 30,830 +0.15(+1.69%)
Nov 11, 2004 8.703 8.933 8.703 8.920 22,354 +0.28(+3.28%)
Nov 10, 2004 8.514 8.835 8.514 8.637 153,832 -0.08(-0.87%)
Nov 09, 2004 8.759 8.759 8.457 8.712 17,163 -0.04(-0.43%)
Nov 08, 2004 8.410 8.863 8.410 8.750 28,181 +0.27(+3.23%)
Nov 05, 2004 8.589 8.684 8.438 8.476 42,378 -0.02(-0.22%)
Nov 04, 2004 8.032 8.504 8.032 8.495 25,744 +0.17(+2.04%)
Nov 03, 2004 8.325 8.325 8.193 8.325 59,965 +0.12(+1.50%)
Nov 02, 2004 8.156 8.391 8.156 8.202 16,951 -0.14(-1.70%)
Nov 01, 2004 8.306 8.391 8.155 8.344 21,506 +0.12(+1.43%)
Oct 29, 2004 8.325 8.372 8.226 8.226 18,222 -0.08(-0.97%)
Oct 28, 2004 8.165 8.344 8.165 8.306 25,850 +0.03(+0.34%)
Oct 27, 2004 8.250 8.353 8.136 8.278 82,213 +0.11(+1.39%)
Oct 26, 2004 8.174 8.259 8.061 8.165 42,060 -0.07(-0.80%)
Oct 25, 2004 8.117 8.268 8.023 8.231 17,480 +0.20(+2.47%)
Oct 22, 2004 8.165 8.221 7.995 8.032 15,150 -0.15(-1.85%)
Oct 21, 2004 7.910 8.212 7.910 8.183 21,718 +0.11(+1.40%)
Oct 20, 2004 8.311 8.311 7.872 8.070 54,667 -0.19(-2.29%)
Oct 19, 2004 8.471 8.627 8.240 8.259 31,995 -0.27(-3.21%)
Oct 18, 2004 8.259 8.570 8.259 8.533 22,036 +0.23(+2.73%)
Oct 15, 2004 8.136 8.344 8.136 8.306 20,553 +0.16(+1.97%)
Oct 14, 2004 8.481 8.561 8.146 8.146 16,315 -0.35(-4.11%)
Oct 13, 2004 8.396 8.608 8.396 8.495 31,677 +0.03(+0.33%)
Oct 12, 2004 8.443 8.504 8.429 8.467 18,010 -0.03(-0.33%)
Oct 11, 2004 8.334 8.514 8.334 8.495 10,700 +0.15(+1.81%)
Oct 08, 2004 8.443 8.608 8.344 8.344 13,349 -0.06(-0.67%)
Oct 07, 2004 8.561 8.637 8.353 8.401 16,209 -0.24(-2.73%)
Oct 06, 2004 8.674 8.844 8.561 8.637 26,698 -0.01(-0.11%)
Oct 05, 2004 8.967 8.967 8.523 8.646 20,129 -0.31(-3.48%)
Oct 04, 2004 9.127 9.165 8.920 8.957 28,817 -0.08(-0.94%)
Oct 01, 2004 8.920 9.250 8.873 9.042 40,788 +0.17(+1.91%)
Sep 30, 2004 8.655 8.873 8.655 8.873 82,213 +0.18(+2.06%)
Sep 29, 2004 8.693 8.750 8.457 8.693 43,437 +0.06(+0.66%)
Sep 28, 2004 8.334 8.637 8.306 8.637 70,771 +0.41(+4.93%)
Sep 27, 2004 8.259 8.334 8.212 8.231 38,670 -0.04(-0.46%)
Sep 24, 2004 8.372 8.401 8.165 8.268 26,698 -0.02(-0.23%)
Sep 23, 2004 8.797 8.797 8.287 8.287 119,718 -0.16(-1.90%)
Sep 22, 2004 8.080 8.448 8.061 8.448 57,740 +0.33(+4.06%)
Sep 21, 2004 8.032 8.146 8.004 8.118 65,050 +0.08(+0.95%)
Sep 20, 2004 8.023 8.117 7.966 8.042 29,876 +0.02(+0.24%)
Sep 17, 2004 7.872 8.344 7.834 8.023 75,433 +0.07(+0.83%)
Sep 16, 2004 7.891 8.240 7.834 7.957 34,856 +0.08(+1.08%)
Sep 15, 2004 7.730 8.004 7.655 7.872 50,959 +0.10(+1.34%)
Sep 14, 2004 7.881 7.985 7.551 7.768 64,838 +0.02(+0.24%)
Sep 13, 2004 7.589 7.873 7.589 7.749 56,786 +0.20(+2.62%)
Sep 10, 2004 7.579 7.730 7.551 7.551 71,621 +0.01(+0.13%)
Sep 09, 2004 7.296 7.645 7.202 7.542 201,507 +0.42(+5.83%)
Sep 08, 2004 7.296 7.343 7.126 7.126 130,842 -0.08(-1.18%)
Sep 07, 2004 7.155 7.306 7.041 7.211 172,161 +0.02(+0.26%)
Sep 03, 2004 7.155 7.249 7.107 7.192 137,834 +0.07(+0.93%)
Sep 02, 2004 7.221 7.221 7.069 7.126 317,518 +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.