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 (%)
Aug 29, 2008 2.265 2.271 2.124 2.256 56,990 +0.06(+2.57%)
Aug 28, 2008 2.265 2.350 2.105 2.199 177,438 -0.01(-0.43%)
Aug 27, 2008 2.067 2.218 2.039 2.209 25,020 +0.18(+8.84%)
Aug 26, 2008 1.982 2.029 1.935 2.029 8,062 +0.05(+2.38%)
Aug 25, 2008 1.954 1.992 1.926 1.982 14,127 +0.06(+2.94%)
Aug 22, 2008 1.935 1.935 1.850 1.926 19,642 +0.05(+2.51%)
Aug 21, 2008 2.039 2.058 1.803 1.878 53,926 -0.08(-4.33%)
Aug 20, 2008 1.888 2.010 1.859 1.963 19,658 +0.08(+4.52%)
Aug 19, 2008 2.218 2.218 1.859 1.878 55,508 -0.30(-13.85%)
Aug 18, 2008 2.209 2.218 2.133 2.180 10,214 +0.01(+0.43%)
Aug 15, 2008 2.209 2.218 2.152 2.171 14,239 +0.01(+0.44%)
Aug 14, 2008 2.143 2.199 2.124 2.161 11,397 +0.06(+2.69%)
Aug 13, 2008 2.048 2.171 2.020 2.105 14,243 +0.02(+0.91%)
Aug 12, 2008 2.218 2.218 2.077 2.086 65,991 -0.09(-4.33%)
Aug 11, 2008 2.161 2.218 2.124 2.180 19,565 +0.06(+2.67%)
Aug 08, 2008 2.029 2.194 2.029 2.124 20,690 +0.10(+5.14%)
Aug 07, 2008 2.048 2.048 2.010 2.020 18,524 -0.04(-1.84%)
Aug 06, 2008 2.039 2.077 2.020 2.058 17,523 +0.00(+0.00%)
Aug 05, 2008 1.935 2.067 1.935 2.058 15,426 +0.13(+6.86%)
Aug 04, 2008 1.907 1.963 1.888 1.926 13,475 +0.02(+0.99%)
Aug 01, 2008 2.048 2.048 1.888 1.907 37,094 -0.12(-6.05%)
Jul 31, 2008 1.926 2.029 1.926 2.029 40,672 +0.08(+3.86%)
Jul 30, 2008 1.935 1.982 1.897 1.954 36,077 +0.00(+0.00%)
Jul 29, 2008 1.954 1.973 1.888 1.954 21,825 +0.07(+3.50%)
Jul 28, 2008 1.916 1.916 1.888 1.888 14,355 -0.03(-1.48%)
Jul 25, 2008 1.859 1.926 1.859 1.916 50,111 +0.03(+1.50%)
Jul 24, 2008 1.878 1.907 1.859 1.888 18,716 -0.01(-0.50%)
Jul 23, 2008 1.888 1.907 1.878 1.897 9,111 +0.01(+0.50%)
Jul 22, 2008 1.859 1.897 1.831 1.888 7,892 +0.04(+2.04%)
Jul 21, 2008 1.812 1.897 1.812 1.850 14,052 -0.01(-0.51%)
Jul 18, 2008 1.888 1.897 1.793 1.859 18,616 +0.02(+1.03%)
Jul 17, 2008 1.888 1.888 1.765 1.841 16,071 +0.08(+4.28%)
Jul 16, 2008 1.708 1.812 1.605 1.765 39,669 +0.02(+1.08%)
Jul 15, 2008 1.765 1.822 1.708 1.746 17,308 -0.08(-4.15%)
Jul 14, 2008 1.803 1.973 1.803 1.822 46,269 -0.01(-0.52%)
Jul 11, 2008 1.690 1.841 1.605 1.831 60,297 +0.09(+5.43%)
Jul 10, 2008 1.756 1.831 1.652 1.737 63,232 -0.07(-3.66%)
Jul 09, 2008 1.831 1.859 1.803 1.803 31,545 -0.07(-3.54%)
Jul 08, 2008 1.907 1.935 1.803 1.869 33,674 -0.08(-3.88%)
Jul 07, 2008 1.935 2.001 1.803 1.944 42,757 -0.03(-1.44%)
Jul 04, 2008 2.067 2.067 1.973 1.973 12,433 +0.00(+0.00%)
Jul 03, 2008 2.067 2.067 1.973 1.973 12,433 -0.12(-5.86%)
Jul 02, 2008 2.086 2.095 1.944 2.095 18,637 -0.02(-0.89%)
Jul 01, 2008 2.077 2.114 2.029 2.114 26,004 -0.01(-0.44%)
Jun 30, 2008 2.114 2.171 1.501 2.124 333,125 +0.01(+0.45%)
Jun 27, 2008 2.171 2.171 1.926 2.114 49,137 -0.01(-0.44%)
Jun 26, 2008 2.256 2.256 2.029 2.124 27,439 +0.01(+0.45%)
Jun 25, 2008 2.218 2.228 2.048 2.114 18,328 -0.01(-0.44%)
Jun 24, 2008 2.237 2.237 1.935 2.124 35,363 +0.03(+1.35%)
Jun 23, 2008 2.303 2.313 2.077 2.095 46,147 -0.17(-7.50%)
Jun 20, 2008 2.171 2.265 2.171 2.265 615,941 +0.05(+2.13%)
Jun 19, 2008 2.209 2.218 2.048 2.218 40,218 +0.00(+0.00%)
Jun 18, 2008 2.218 2.265 1.992 2.218 58,174 -0.02(-0.84%)
Jun 17, 2008 2.143 2.331 2.143 2.237 42,811 +0.13(+6.28%)
Jun 16, 2008 2.010 2.152 1.963 2.105 56,697 +0.00(+0.00%)
Jun 13, 2008 1.916 2.171 1.888 2.105 999,564 +0.17(+8.78%)
Jun 12, 2008 1.926 2.029 1.841 1.935 1,728,252 -0.06(-2.84%)
Jun 11, 2008 2.228 2.228 1.954 1.992 112,198 -0.29(-12.81%)
Jun 10, 2008 2.237 2.397 2.209 2.284 102,205 -0.14(-5.84%)
Jun 09, 2008 2.605 2.615 2.426 2.426 85,875 -0.22(-8.21%)
Jun 06, 2008 2.624 2.652 2.426 2.643 44,543 -0.03(-1.06%)
Jun 05, 2008 2.728 2.728 2.605 2.671 82,925 -0.01(-0.35%)
Jun 04, 2008 2.700 2.737 2.643 2.681 99,138 -0.06(-2.07%)
Jun 03, 2008 2.737 2.737 2.605 2.737 46,457 +0.00(+0.00%)
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.