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 (%)
Nov 30, 2023 2.580 2.600 2.280 2.450 392,501 +0.02(+0.82%)
Nov 29, 2023 2.390 2.550 2.320 2.430 257,547 +0.11(+4.74%)
Nov 28, 2023 2.200 2.350 2.190 2.320 128,889 +0.14(+6.42%)
Nov 27, 2023 2.200 2.470 2.030 2.180 389,817 -0.05(-2.24%)
Nov 24, 2023 2.050 2.240 2.010 2.230 88,806 +0.21(+10.40%)
Nov 22, 2023 1.980 2.040 1.875 2.020 79,178 +0.10(+5.21%)
Nov 21, 2023 2.080 2.080 1.860 1.920 159,682 -0.15(-7.25%)
Nov 20, 2023 1.890 2.070 1.890 2.070 103,998 +0.19(+10.11%)
Nov 17, 2023 1.730 1.980 1.710 1.880 227,490 +0.17(+9.94%)
Nov 16, 2023 1.800 1.830 1.630 1.710 82,315 -0.09(-5.00%)
Nov 15, 2023 1.620 1.880 1.598 1.800 219,555 +0.18(+11.11%)
Nov 14, 2023 1.410 1.640 1.410 1.620 170,885 +0.20(+14.08%)
Nov 13, 2023 1.550 1.550 1.400 1.420 114,697 -0.10(-6.58%)
Nov 10, 2023 1.570 1.610 1.500 1.520 53,061 -0.01(-0.65%)
Nov 09, 2023 1.630 1.650 1.510 1.530 41,115 -0.09(-5.56%)
Nov 08, 2023 1.610 1.657 1.580 1.620 54,503 +0.00(+0.00%)
Nov 07, 2023 1.660 1.660 1.610 1.620 59,632 -0.04(-2.41%)
Nov 06, 2023 1.720 1.754 1.650 1.660 52,744 -0.03(-1.78%)
Nov 03, 2023 1.610 1.700 1.580 1.690 91,101 +0.07(+4.32%)
Nov 02, 2023 1.650 1.650 1.580 1.620 48,631 +0.01(+0.62%)
Nov 01, 2023 1.600 1.640 1.530 1.610 34,353 +0.01(+0.63%)
Oct 31, 2023 1.600 1.618 1.560 1.600 35,857 +0.01(+0.63%)
Oct 30, 2023 1.600 1.601 1.550 1.590 50,412 -0.01(-0.63%)
Oct 27, 2023 1.610 1.624 1.560 1.600 23,817 -0.03(-1.84%)
Oct 26, 2023 1.620 1.639 1.595 1.630 30,602 +0.02(+1.24%)
Oct 25, 2023 1.610 1.660 1.570 1.610 71,873 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.580 1.610 79,968 -0.07(-4.17%)
Oct 23, 2023 1.620 1.690 1.610 1.680 36,155 +0.06(+3.70%)
Oct 20, 2023 1.650 1.670 1.610 1.620 33,469 -0.02(-1.22%)
Oct 19, 2023 1.680 1.700 1.610 1.640 40,926 -0.06(-3.53%)
Oct 18, 2023 1.660 1.720 1.643 1.700 67,246 +0.02(+1.19%)
Oct 17, 2023 1.620 1.770 1.620 1.680 51,742 +0.06(+3.70%)
Oct 16, 2023 1.730 1.700 1.600 1.620 79,770 -0.03(-1.82%)
Oct 13, 2023 1.630 1.725 1.603 1.650 42,499 +0.03(+1.85%)
Oct 12, 2023 1.680 1.697 1.580 1.620 94,373 -0.05(-2.99%)
Oct 11, 2023 1.690 1.750 1.670 1.670 30,546 -0.02(-1.18%)
Oct 10, 2023 1.680 1.700 1.670 1.690 48,299 +0.04(+2.42%)
Oct 09, 2023 1.650 1.660 1.610 1.650 34,215 +0.00(+0.00%)
Oct 06, 2023 1.760 1.760 1.630 1.650 188,813 -0.05(-2.94%)
Oct 05, 2023 1.740 1.767 1.620 1.700 109,642 +0.00(+0.00%)
Oct 04, 2023 1.710 1.767 1.650 1.700 120,779 +0.03(+1.80%)
Oct 03, 2023 1.690 1.737 1.639 1.670 31,823 -0.02(-1.18%)
Oct 02, 2023 1.710 1.720 1.660 1.690 43,361 -0.03(-1.74%)
Sep 29, 2023 1.810 1.880 1.710 1.720 81,782 -0.07(-3.91%)
Sep 28, 2023 1.750 1.865 1.706 1.790 122,734 +0.07(+4.07%)
Sep 27, 2023 1.690 1.750 1.640 1.720 49,120 +0.03(+1.78%)
Sep 26, 2023 1.710 1.710 1.660 1.690 67,834 +0.02(+1.50%)
Sep 25, 2023 1.700 1.680 1.659 1.665 106,280 -0.03(-2.06%)
Sep 22, 2023 1.840 1.840 1.700 1.700 129,349 -0.07(-3.95%)
Sep 21, 2023 1.960 1.970 1.740 1.770 257,922 -0.20(-10.15%)
Sep 20, 2023 2.070 2.140 1.950 1.970 184,778 -0.08(-3.90%)
Sep 19, 2023 2.090 2.110 2.020 2.050 106,384 -0.03(-1.44%)
Sep 18, 2023 2.130 2.130 2.060 2.080 119,817 -0.03(-1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 77,443 -0.03(-1.40%)
Sep 14, 2023 2.170 2.205 2.120 2.140 58,011 -0.02(-0.93%)
Sep 13, 2023 2.210 2.211 2.160 2.160 34,946 -0.04(-1.82%)
Sep 12, 2023 2.250 2.265 2.200 2.200 53,283 -0.04(-1.79%)
Sep 11, 2023 2.300 2.314 2.150 2.240 97,216 -0.03(-1.32%)
Sep 08, 2023 2.190 2.270 2.130 2.270 173,050 +0.07(+3.18%)
Sep 07, 2023 2.290 2.290 2.170 2.200 91,317 -0.08(-3.51%)
Sep 06, 2023 2.360 2.390 2.000 2.280 295,812 -0.18(-7.32%)
Sep 05, 2023 2.420 2.460 2.350 2.460 170,354 +0.03(+1.23%)
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.