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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 9.873 10.04 9.798 10.04 23,380 +0.06(+0.57%)
Feb 25, 2005 9.788 10.01 9.618 9.986 22,897 +0.07(+0.67%)
Feb 24, 2005 9.864 9.958 9.769 9.920 16,480 +0.17(+1.74%)
Feb 23, 2005 10.19 10.19 9.722 9.750 26,207 -0.27(-2.73%)
Feb 22, 2005 10.03 10.31 9.939 10.02 67,882 -0.09(-0.84%)
Feb 18, 2005 10.31 10.31 10.11 10.11 10,878 -0.10(-1.02%)
Feb 17, 2005 10.10 10.28 10.10 10.21 101,370 +0.09(+0.93%)
Feb 16, 2005 10.12 10.19 10.11 10.12 53,179 -0.10(-1.02%)
Feb 15, 2005 10.31 10.42 10.04 10.22 49,059 +0.01(+0.09%)
Feb 14, 2005 10.25 10.32 10.11 10.21 16,252 -0.20(-1.90%)
Feb 11, 2005 10.10 10.57 10.02 10.41 17,421 +0.29(+2.89%)
Feb 10, 2005 10.40 10.43 10.10 10.12 15,151 -0.03(-0.28%)
Feb 09, 2005 10.16 10.41 10.05 10.15 25,136 -0.20(-1.92%)
Feb 08, 2005 10.51 10.52 10.16 10.35 23,543 -0.17(-1.62%)
Feb 07, 2005 10.62 10.62 10.29 10.51 61,136 -0.13(-1.24%)
Feb 04, 2005 9.684 10.68 9.684 10.65 59,540 +0.76(+7.74%)
Feb 03, 2005 10.10 10.10 9.495 9.882 63,591 +0.02(+0.19%)
Feb 02, 2005 9.967 10.09 9.713 9.864 9,243 -0.18(-1.79%)
Feb 01, 2005 9.646 10.25 9.646 10.04 91,207 +0.24(+2.41%)
Jan 31, 2005 9.807 9.873 9.552 9.807 70,943 +0.10(+1.07%)
Jan 28, 2005 9.656 9.750 9.571 9.703 43,761 -0.02(-0.19%)
Jan 27, 2005 9.628 9.911 9.580 9.722 43,755 +0.02(+0.24%)
Jan 26, 2005 9.684 9.807 9.562 9.698 63,310 +0.13(+1.33%)
Jan 25, 2005 9.467 9.675 9.392 9.571 108,233 -0.10(-1.07%)
Jan 24, 2005 9.694 9.750 9.609 9.675 31,171 +0.09(+0.99%)
Jan 21, 2005 9.939 9.939 9.533 9.580 27,988 -0.21(-2.12%)
Jan 20, 2005 9.911 9.911 9.495 9.788 27,970 -0.08(-0.77%)
Jan 19, 2005 9.543 9.864 9.543 9.864 121,588 +0.15(+1.55%)
Jan 18, 2005 9.854 9.873 9.543 9.713 73,566 -0.27(-2.74%)
Jan 14, 2005 10.04 10.04 9.911 9.986 24,283 +0.02(+0.19%)
Jan 13, 2005 10.09 10.10 9.816 9.967 85,902 -0.03(-0.28%)
Jan 12, 2005 9.901 10.19 9.901 9.996 93,796 -0.04(-0.38%)
Jan 11, 2005 10.24 10.34 9.835 10.03 154,299 -0.35(-3.36%)
Jan 10, 2005 10.28 10.46 10.24 10.38 93,272 -0.05(-0.45%)
Jan 07, 2005 10.52 10.56 10.33 10.43 70,702 -0.07(-0.63%)
Jan 06, 2005 10.72 10.73 10.34 10.50 104,717 -0.34(-3.14%)
Jan 05, 2005 11.02 11.11 10.48 10.84 102,178 -0.34(-3.03%)
Jan 04, 2005 11.94 11.94 11.07 11.18 110,435 -0.68(-5.73%)
Jan 03, 2005 11.61 11.86 11.52 11.86 171,081 +0.25(+2.20%)
Dec 31, 2004 11.52 11.70 11.33 11.60 103,084 +0.14(+1.24%)
Dec 30, 2004 11.46 11.51 11.36 11.46 82,637 -0.01(-0.08%)
Dec 29, 2004 11.71 11.85 11.37 11.47 40,682 -0.28(-2.41%)
Dec 28, 2004 11.51 11.75 11.41 11.75 105,521 +0.31(+2.72%)
Dec 27, 2004 11.51 11.51 11.16 11.44 205,216 +0.06(+0.50%)
Dec 23, 2004 11.19 11.44 11.12 11.38 84,756 +0.24(+2.12%)
Dec 22, 2004 10.60 11.19 10.60 11.15 79,882 +0.53(+4.98%)
Dec 21, 2004 10.41 10.69 10.36 10.62 220,154 +0.16(+1.53%)
Dec 20, 2004 10.22 10.48 10.09 10.46 295,269 +0.44(+4.43%)
Dec 17, 2004 9.448 10.11 9.411 10.01 217,611 +0.51(+5.36%)
Dec 16, 2004 9.580 9.590 9.401 9.505 61,342 +0.06(+0.60%)
Dec 15, 2004 9.590 9.628 9.393 9.448 35,385 -0.01(-0.10%)
Dec 14, 2004 9.203 9.552 9.203 9.458 130,206 -0.08(-0.79%)
Dec 13, 2004 9.439 9.600 9.363 9.533 52,866 +0.12(+1.30%)
Dec 10, 2004 9.363 9.477 9.297 9.411 95,986 -0.08(-0.80%)
Dec 09, 2004 9.250 9.552 9.250 9.486 82,425 +0.16(+1.72%)
Dec 08, 2004 8.957 9.580 8.957 9.326 103,614 +0.27(+3.02%)
Dec 07, 2004 9.127 9.203 8.967 9.052 70,241 -0.16(-1.74%)
Dec 06, 2004 8.769 9.495 8.769 9.212 122,896 +0.31(+3.50%)
Dec 03, 2004 8.806 9.241 8.363 8.901 197,482 +0.04(+0.43%)
Dec 02, 2004 9.005 9.071 8.862 8.863 273,021 -0.19(-2.09%)
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.