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 )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 1:44 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, 2007 5.237 5.237 5.106 5.135 3,340 -0.15(-2.86%)
Feb 27, 2007 5.324 5.465 5.229 5.286 15,952 +0.00(+0.00%)
Feb 26, 2007 5.324 5.626 5.059 5.286 14,219 -0.08(-1.41%)
Feb 23, 2007 5.182 5.361 5.144 5.361 5,907 +0.27(+5.38%)
Feb 22, 2007 5.125 5.163 5.078 5.088 963 -0.08(-1.46%)
Feb 21, 2007 5.239 5.248 5.106 5.163 4,797 -0.01(-0.18%)
Feb 20, 2007 5.050 5.248 4.965 5.172 25,336 +0.16(+3.20%)
Feb 16, 2007 5.295 5.314 4.899 5.012 13,245 -0.23(-4.32%)
Feb 15, 2007 5.201 5.257 5.201 5.239 900 +0.00(+0.00%)
Feb 14, 2007 5.031 5.239 5.031 5.239 3,390 +0.18(+3.54%)
Feb 13, 2007 5.144 5.342 5.050 5.059 22,990 +0.03(+0.56%)
Feb 12, 2007 5.002 5.692 4.937 5.031 23,663 +0.09(+1.91%)
Feb 09, 2007 4.937 4.937 4.937 4.937 0 +0.00(+0.00%)
Feb 08, 2007 4.993 5.031 4.937 4.937 3,708 -0.07(-1.32%)
Feb 07, 2007 4.993 5.031 4.965 5.003 10,488 +0.03(+0.57%)
Feb 06, 2007 4.961 4.974 4.904 4.974 5,528 +0.03(+0.57%)
Feb 05, 2007 4.918 5.040 4.880 4.946 8,422 +0.04(+0.77%)
Feb 02, 2007 4.937 4.946 4.889 4.908 35,239 -0.03(-0.57%)
Feb 01, 2007 4.937 4.984 4.918 4.937 20,119 +0.03(+0.58%)
Jan 31, 2007 4.974 4.974 4.880 4.908 5,191 -0.05(-0.95%)
Jan 30, 2007 5.031 5.031 4.946 4.955 2,754 -0.08(-1.69%)
Jan 29, 2007 5.144 5.172 5.040 5.040 8,246 -0.10(-2.02%)
Jan 26, 2007 5.186 5.210 5.144 5.144 6,038 -0.05(-0.91%)
Jan 25, 2007 5.286 5.305 5.191 5.191 4,131 -0.04(-0.72%)
Jan 24, 2007 5.276 5.446 5.229 5.229 23,792 +0.08(+1.47%)
Jan 23, 2007 5.220 5.257 5.154 5.154 8,509 -0.15(-2.85%)
Jan 22, 2007 5.324 5.361 5.248 5.305 8,210 +0.00(+0.00%)
Jan 19, 2007 5.314 5.361 5.220 5.305 13,675 -0.02(-0.35%)
Jan 18, 2007 5.125 5.324 5.116 5.324 11,336 +0.13(+2.55%)
Jan 17, 2007 5.119 5.201 5.119 5.191 13,666 +0.12(+2.42%)
Jan 16, 2007 4.965 5.097 4.965 5.069 3,496 +0.10(+2.09%)
Jan 12, 2007 4.814 5.333 4.814 4.965 30,323 +0.17(+3.54%)
Jan 11, 2007 4.836 4.836 4.795 4.795 529 +0.02(+0.40%)
Jan 10, 2007 4.719 4.785 4.719 4.776 34,728 +0.06(+1.20%)
Jan 09, 2007 4.757 4.767 4.719 4.719 2,691 -0.03(-0.60%)
Jan 08, 2007 4.682 4.795 4.682 4.748 9,757 +0.03(+0.60%)
Jan 05, 2007 4.748 4.748 4.719 4.719 16,939 -0.04(-0.77%)
Jan 04, 2007 4.701 4.756 4.691 4.756 48,003 +0.03(+0.57%)
Jan 03, 2007 4.719 4.748 4.710 4.729 2,182 -0.01(-0.20%)
Dec 29, 2006 4.823 4.833 4.719 4.738 6,553 -0.04(-0.79%)
Dec 28, 2006 4.785 4.852 4.719 4.776 6,244 +0.01(+0.20%)
Dec 27, 2006 4.815 4.815 4.767 4.767 1,589 -0.04(-0.79%)
Dec 26, 2006 4.719 4.889 4.710 4.804 37,418 +0.06(+1.19%)
Dec 22, 2006 4.729 4.795 4.719 4.748 3,957 +0.01(+0.20%)
Dec 21, 2006 4.691 4.738 4.691 4.738 5,061 +0.02(+0.40%)
Dec 20, 2006 4.719 4.748 4.719 4.719 10,625 -0.01(-0.20%)
Dec 19, 2006 4.719 4.757 4.719 4.729 3,162 +0.01(+0.20%)
Dec 18, 2006 4.701 4.767 4.701 4.719 14,482 +0.05(+1.01%)
Dec 15, 2006 4.729 4.729 4.672 4.672 1,712 -0.05(-1.00%)
Dec 14, 2006 4.757 4.804 4.701 4.719 9,544 -0.12(-2.53%)
Dec 13, 2006 4.757 4.852 4.625 4.842 8,057 +0.11(+2.40%)
Dec 12, 2006 4.776 4.776 4.672 4.729 7,657 -0.05(-0.99%)
Dec 11, 2006 4.795 4.955 4.729 4.776 26,419 +0.01(+0.20%)
Dec 08, 2006 4.408 4.814 4.361 4.767 19,913 +0.25(+5.65%)
Dec 07, 2006 4.568 4.589 4.502 4.512 2,633 -0.08(-1.85%)
Dec 06, 2006 4.295 4.653 4.295 4.597 12,445 +0.25(+5.64%)
Dec 05, 2006 4.295 4.389 4.295 4.351 2,966 +0.03(+0.65%)
Dec 04, 2006 4.408 4.417 4.257 4.323 10,735 -0.05(-1.08%)
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.