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 (%)
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%)
Sep 01, 2023 2.530 2.530 2.420 2.430 167,322 -0.07(-2.80%)
Aug 31, 2023 2.550 2.590 2.500 2.500 117,926 -0.06(-2.34%)
Aug 30, 2023 2.630 2.630 2.520 2.560 78,397 -0.07(-2.66%)
Aug 29, 2023 2.590 2.630 2.590 2.630 69,087 +0.04(+1.54%)
Aug 28, 2023 2.680 2.740 2.520 2.590 146,910 -0.07(-2.63%)
Aug 25, 2023 2.710 2.730 2.650 2.660 62,153 -0.05(-1.85%)
Aug 24, 2023 2.820 2.820 2.650 2.710 123,592 -0.10(-3.56%)
Aug 23, 2023 2.730 2.830 2.710 2.810 46,963 +0.09(+3.31%)
Aug 22, 2023 2.710 2.773 2.630 2.720 77,510 +0.02(+0.74%)
Aug 21, 2023 2.760 2.870 2.690 2.700 87,655 -0.05(-1.82%)
Aug 18, 2023 2.770 2.850 2.750 2.750 54,175 -0.05(-1.79%)
Aug 17, 2023 2.910 2.910 2.740 2.800 52,726 -0.05(-1.75%)
Aug 16, 2023 2.920 2.920 2.810 2.850 31,257 -0.02(-0.70%)
Aug 15, 2023 2.890 2.995 2.800 2.870 39,956 -0.02(-0.69%)
Aug 14, 2023 3.020 3.020 2.840 2.890 79,249 -0.13(-4.30%)
Aug 11, 2023 3.130 3.130 2.980 3.020 40,465 -0.12(-3.82%)
Aug 10, 2023 3.050 3.170 3.050 3.140 48,540 +0.07(+2.28%)
Aug 09, 2023 3.240 3.240 3.010 3.070 71,329 -0.14(-4.36%)
Aug 08, 2023 3.170 3.290 3.110 3.210 48,469 -0.06(-1.83%)
Aug 07, 2023 3.580 3.580 3.206 3.270 108,167 -0.26(-7.37%)
Aug 04, 2023 3.860 3.860 3.480 3.530 155,259 -0.12(-3.29%)
Aug 03, 2023 3.540 3.880 3.499 3.650 294,578 +0.09(+2.53%)
Aug 02, 2023 3.520 3.610 3.252 3.560 224,184 +0.03(+0.85%)
Aug 01, 2023 3.120 3.570 3.040 3.530 321,590 +0.41(+13.14%)
Jul 31, 2023 2.830 3.150 2.830 3.120 315,344 +0.30(+10.64%)
Jul 28, 2023 2.750 2.830 2.740 2.820 48,981 +0.10(+3.68%)
Jul 27, 2023 2.730 2.800 2.720 2.720 95,623 -0.03(-1.09%)
Jul 26, 2023 2.700 2.760 2.690 2.750 52,041 +0.05(+1.85%)
Jul 25, 2023 2.700 2.750 2.670 2.700 84,517 +0.00(+0.00%)
Jul 24, 2023 2.750 2.790 2.680 2.700 186,026 -0.04(-1.46%)
Jul 21, 2023 2.780 2.800 2.740 2.740 128,198 -0.02(-0.72%)
Jul 20, 2023 2.770 2.770 2.730 2.760 87,822 +0.01(+0.55%)
Jul 19, 2023 2.770 2.780 2.733 2.745 87,990 -0.00(-0.18%)
Jul 18, 2023 2.790 2.800 2.750 2.750 58,099 -0.01(-0.36%)
Jul 17, 2023 2.780 2.800 2.740 2.760 69,596 -0.02(-0.72%)
Jul 14, 2023 2.870 2.870 2.750 2.780 73,784 -0.06(-2.11%)
Jul 13, 2023 2.860 2.900 2.810 2.840 66,884 -0.02(-0.70%)
Jul 12, 2023 2.860 2.930 2.850 2.860 71,931 -0.01(-0.35%)
Jul 11, 2023 2.830 2.910 2.830 2.870 57,602 +0.05(+1.77%)
Jul 10, 2023 2.760 2.850 2.760 2.820 83,638 +0.09(+3.30%)
Jul 07, 2023 2.750 2.820 2.730 2.730 82,083 -0.05(-1.80%)
Jul 06, 2023 2.770 2.830 2.750 2.780 40,070 +0.00(+0.00%)
Jul 05, 2023 2.800 2.850 2.740 2.780 70,017 -0.02(-0.71%)
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.