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 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, 2006 4.625 4.672 4.578 4.616 49,396 -0.05(-1.01%)
Sep 28, 2006 4.625 4.701 4.597 4.663 9,858 -0.03(-0.60%)
Sep 27, 2006 4.634 4.691 4.625 4.691 18,752 +0.02(+0.40%)
Sep 26, 2006 4.672 4.682 4.597 4.672 8,004 -0.02(-0.40%)
Sep 25, 2006 4.719 4.719 4.629 4.691 14,281 -0.03(-0.60%)
Sep 22, 2006 4.663 4.719 4.634 4.719 24,476 +0.10(+2.25%)
Sep 21, 2006 4.738 4.738 4.606 4.616 70,771 -0.10(-2.20%)
Sep 20, 2006 4.625 4.814 4.625 4.719 49,316 +0.09(+2.04%)
Sep 19, 2006 4.578 4.634 4.578 4.625 82,295 +0.05(+1.03%)
Sep 18, 2006 4.483 4.597 4.483 4.578 9,993 +0.03(+0.62%)
Sep 15, 2006 4.502 4.550 4.502 4.550 3,412 +0.02(+0.42%)
Sep 14, 2006 4.417 4.578 4.181 4.531 26,846 +0.07(+1.48%)
Sep 13, 2006 4.314 4.531 4.200 4.465 68,229 +0.07(+1.50%)
Sep 12, 2006 4.172 4.493 4.128 4.399 58,494 +0.22(+5.19%)
Sep 11, 2006 4.087 4.181 4.087 4.181 21,174 +0.15(+3.75%)
Sep 08, 2006 4.078 4.078 4.016 4.030 13,343 -0.02(-0.47%)
Sep 07, 2006 3.945 4.049 3.945 4.049 9,641 +0.10(+2.63%)
Sep 06, 2006 4.021 4.040 3.879 3.945 26,920 -0.14(-3.46%)
Sep 05, 2006 3.955 4.219 3.927 4.087 70,109 +0.08(+1.88%)
Sep 01, 2006 4.049 4.068 3.955 4.011 12,777 +0.05(+1.19%)
Aug 31, 2006 4.200 4.200 3.955 3.964 48,906 -0.12(-3.00%)
Aug 30, 2006 4.200 4.219 3.936 4.087 144,521 +0.05(+1.17%)
Aug 29, 2006 4.361 4.361 3.870 4.040 210,627 -0.68(-14.40%)
Aug 28, 2006 4.870 4.870 4.719 4.719 24,581 +0.02(+0.40%)
Aug 25, 2006 4.682 4.748 4.663 4.701 65,717 +0.01(+0.20%)
Aug 24, 2006 4.804 5.031 4.682 4.691 63,441 -0.08(-1.58%)
Aug 23, 2006 5.088 5.088 4.719 4.767 32,540 -0.08(-1.56%)
Aug 22, 2006 4.955 4.955 4.842 4.842 14,631 -0.11(-2.29%)
Aug 21, 2006 4.908 4.984 4.861 4.955 3,284 +0.04(+0.77%)
Aug 18, 2006 4.955 4.974 4.918 4.918 5,085 -0.02(-0.38%)
Aug 17, 2006 4.852 4.937 4.710 4.937 14,117 +0.16(+3.36%)
Aug 16, 2006 4.852 4.852 4.757 4.776 2,519 -0.12(-2.50%)
Aug 15, 2006 4.795 5.012 4.446 4.899 34,583 +0.12(+2.57%)
Aug 14, 2006 4.719 4.937 4.682 4.776 11,757 +0.06(+1.20%)
Aug 11, 2006 4.691 4.738 4.672 4.719 14,679 -0.01(-0.20%)
Aug 10, 2006 4.719 4.757 4.719 4.729 15,547 +0.01(+0.20%)
Aug 09, 2006 4.719 4.965 4.691 4.719 34,856 +0.05(+1.01%)
Aug 08, 2006 4.767 4.833 4.644 4.672 49,206 -0.05(-1.00%)
Aug 07, 2006 4.757 4.795 4.719 4.719 65,143 -0.03(-0.60%)
Aug 04, 2006 4.719 4.861 4.719 4.748 32,329 -0.01(-0.20%)
Aug 03, 2006 4.767 4.861 4.719 4.757 53,479 -0.12(-2.51%)
Aug 02, 2006 4.823 5.003 4.823 4.880 5,826 +0.05(+0.98%)
Aug 01, 2006 4.937 4.937 4.823 4.833 6,992 -0.06(-1.16%)
Jul 31, 2006 5.059 5.059 4.785 4.889 23,454 -0.17(-3.36%)
Jul 28, 2006 5.135 5.220 4.918 5.059 11,248 +0.04(+0.75%)
Jul 27, 2006 5.088 5.239 4.785 5.021 34,470 -0.25(-4.83%)
Jul 26, 2006 5.267 5.399 5.201 5.276 4,661 -0.12(-2.27%)
Jul 25, 2006 5.380 5.701 5.257 5.399 7,879 -0.03(-0.52%)
Jul 24, 2006 5.342 5.522 5.342 5.427 5,400 +0.09(+1.77%)
Jul 21, 2006 5.342 5.380 5.267 5.333 4,025 +0.02(+0.36%)
Jul 20, 2006 5.616 5.616 5.248 5.314 12,301 -0.32(-5.70%)
Jul 19, 2006 5.135 5.758 5.135 5.635 6,031 +0.47(+9.14%)
Jul 18, 2006 5.437 5.437 5.135 5.163 16,942 -0.17(-3.19%)
Jul 17, 2006 5.437 5.946 5.333 5.333 18,839 -0.05(-0.88%)
Jul 14, 2006 5.569 5.569 5.229 5.380 17,099 -0.24(-4.20%)
Jul 13, 2006 5.559 5.937 5.503 5.616 22,402 +0.13(+2.41%)
Jul 12, 2006 6.031 6.031 5.484 5.484 25,881 -0.08(-1.53%)
Jul 11, 2006 5.239 5.795 5.239 5.569 20,992 +0.29(+5.58%)
Jul 10, 2006 5.267 5.361 5.220 5.275 7,098 +0.07(+1.42%)
Jul 07, 2006 4.974 5.201 4.974 5.201 10,491 +0.00(+0.00%)
Jul 06, 2006 5.106 5.257 5.106 5.201 3,926 +0.07(+1.29%)
Jul 05, 2006 4.965 5.286 4.804 5.135 12,459 +0.37(+7.72%)
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.