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 )

2.270 +0.380 (+20.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2007 0.6136 0.7079 0.5475 0.6985 733,183 +0.15(+27.59%)
Nov 29, 2007 0.7174 0.7174 0.5380 0.5475 520,671 -0.10(-15.94%)
Nov 28, 2007 0.7268 0.7551 0.6135 0.6513 2,576,154 -0.01(-1.43%)
Nov 27, 2007 0.7268 0.7268 0.6418 0.6607 95,989 -0.06(-7.89%)
Nov 26, 2007 0.7551 0.7551 0.6607 0.7174 188,026 +0.06(+8.57%)
Nov 23, 2007 0.7551 0.7551 0.6513 0.6607 61,660 -0.02(-2.78%)
Nov 21, 2007 0.7834 0.8684 0.6796 0.6796 57,673 -0.08(-11.11%)
Nov 20, 2007 0.9439 0.9439 0.7551 0.7645 148,202 -0.11(-12.90%)
Nov 19, 2007 0.9439 0.9533 0.8684 0.8778 23,364 +0.01(+1.09%)
Nov 16, 2007 0.9439 0.9533 0.8684 0.8684 179,241 -0.08(-8.91%)
Nov 15, 2007 0.9439 0.9628 0.9344 0.9533 25,379 -0.02(-2.23%)
Nov 14, 2007 1.057 1.067 0.9628 0.9750 55,124 -0.07(-6.94%)
Nov 13, 2007 1.048 1.067 1.010 1.048 21,745 +0.01(+0.91%)
Nov 12, 2007 0.9533 1.048 0.9250 1.038 74,234 +0.09(+10.00%)
Nov 09, 2007 0.9816 0.9816 0.8589 0.9439 28,234 -0.03(-2.91%)
Nov 08, 2007 1.010 1.038 0.9722 0.9722 18,557 -0.05(-4.62%)
Nov 07, 2007 1.085 1.085 1.010 1.019 25,924 -0.01(-0.93%)
Nov 06, 2007 1.029 1.048 1.001 1.029 25,160 +0.02(+1.87%)
Nov 05, 2007 0.9911 1.019 0.9816 1.010 80,632 +0.04(+3.88%)
Nov 02, 2007 0.9533 0.9911 0.9439 0.9722 43,974 +0.01(+0.98%)
Nov 01, 2007 0.9250 0.9628 0.8967 0.9628 18,134 +0.03(+3.03%)
Oct 31, 2007 0.9344 0.9439 0.9152 0.9344 26,375 +0.04(+4.21%)
Oct 30, 2007 0.9439 0.9439 0.8872 0.8967 59,084 -0.05(-5.00%)
Oct 29, 2007 0.9633 0.9722 0.9344 0.9439 70,815 -0.04(-3.85%)
Oct 26, 2007 0.9911 0.9911 0.9629 0.9816 13,338 -0.01(-0.95%)
Oct 25, 2007 1.010 1.010 0.9628 0.9911 17,790 +0.00(+0.00%)
Oct 24, 2007 0.9996 1.010 0.9722 0.9911 11,770 -0.01(-0.94%)
Oct 23, 2007 1.003 1.010 0.9533 1.001 17,544 +0.00(+0.00%)
Oct 22, 2007 1.029 1.085 1.001 1.001 66,427 +0.01(+0.95%)
Oct 19, 2007 1.038 1.057 0.9911 0.9911 122,838 -0.07(-6.25%)
Oct 18, 2007 1.067 1.076 0.9911 1.057 43,006 -0.01(-0.89%)
Oct 17, 2007 1.085 1.085 1.010 1.067 23,380 +0.01(+0.89%)
Oct 16, 2007 1.067 1.076 1.001 1.057 208,425 -0.01(-0.89%)
Oct 15, 2007 1.133 1.133 0.9722 1.067 139,864 -0.08(-6.61%)
Oct 12, 2007 1.076 1.152 1.066 1.142 232,747 +0.08(+8.04%)
Oct 11, 2007 1.001 1.076 0.9911 1.057 184,511 +0.05(+4.67%)
Oct 10, 2007 1.019 1.019 0.9722 1.010 55,567 +0.00(+0.00%)
Oct 09, 2007 0.9911 1.019 0.9892 1.010 106,157 +0.02(+1.91%)
Oct 08, 2007 0.9911 0.9911 0.9628 0.9911 166,078 +0.00(+0.00%)
Oct 05, 2007 0.9344 1.001 0.8967 0.9911 248,586 +0.06(+6.06%)
Oct 04, 2007 0.9816 0.9816 0.8684 0.9344 132,481 -0.03(-2.94%)
Oct 03, 2007 0.9911 1.019 0.9345 0.9628 181,896 -0.02(-1.92%)
Oct 02, 2007 0.9722 1.012 0.9628 0.9816 487,588 +0.01(+0.97%)
Oct 01, 2007 1.227 1.265 0.9439 0.9722 2,172,972 -0.23(-18.90%)
Sep 28, 2007 1.369 1.416 1.189 1.199 103,293 -0.16(-11.81%)
Sep 27, 2007 1.435 1.453 1.359 1.359 559,496 -0.08(-5.26%)
Sep 26, 2007 1.397 1.454 1.397 1.435 4,913 +0.06(+4.11%)
Sep 25, 2007 1.406 1.425 1.350 1.378 6,984 -0.02(-1.35%)
Sep 24, 2007 1.444 1.454 1.388 1.397 340,171 -0.05(-3.27%)
Sep 21, 2007 1.548 1.567 1.444 1.444 19,500 -0.10(-6.71%)
Sep 20, 2007 1.520 1.557 1.520 1.548 3,708 -0.03(-1.80%)
Sep 19, 2007 1.546 1.595 1.546 1.576 31,942 +0.05(+3.09%)
Sep 18, 2007 1.548 1.586 1.520 1.529 211,133 -0.04(-2.41%)
Sep 17, 2007 1.595 1.633 1.557 1.567 47,357 -0.05(-2.92%)
Sep 14, 2007 1.633 1.633 1.576 1.614 17,090 +0.00(+0.00%)
Sep 13, 2007 1.444 1.614 1.444 1.614 45,295 +0.20(+14.00%)
Sep 12, 2007 1.548 1.567 1.416 1.416 22,496 -0.17(-10.71%)
Sep 11, 2007 1.602 1.619 1.576 1.586 60,388 -0.03(-1.75%)
Sep 10, 2007 1.652 1.652 1.567 1.614 18,414 +0.00(+0.00%)
Sep 07, 2007 1.648 1.648 1.567 1.614 8,920 -0.01(-0.58%)
Sep 06, 2007 1.664 1.671 1.539 1.623 49,582 -0.04(-2.27%)
Sep 05, 2007 1.652 1.671 1.633 1.661 34,559 +0.01(+0.57%)
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.