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 (%)
May 29, 2009 7.598 7.598 7.183 7.532 284,543 -0.07(-0.87%)
May 28, 2009 7.598 7.740 6.513 7.598 1,074,138 -0.04(-0.49%)
May 27, 2009 7.674 7.740 7.551 7.636 443,534 +0.02(+0.25%)
May 26, 2009 7.476 7.787 7.409 7.617 675,655 +0.03(+0.37%)
May 22, 2009 7.409 7.740 7.268 7.589 632,540 +0.32(+4.42%)
May 21, 2009 7.022 7.787 6.513 7.268 2,010,070 +0.66(+10.00%)
May 20, 2009 6.560 7.022 6.551 6.607 1,133,348 +0.15(+2.34%)
May 19, 2009 6.060 6.541 6.060 6.456 733,234 +0.44(+7.38%)
May 18, 2009 5.824 6.173 5.692 6.013 628,664 +0.17(+2.91%)
May 15, 2009 5.522 6.116 5.484 5.843 344,701 +0.34(+6.17%)
May 14, 2009 5.371 5.814 5.125 5.503 270,320 +0.08(+1.57%)
May 13, 2009 5.456 5.484 5.286 5.418 336,999 -0.22(-3.85%)
May 12, 2009 6.097 6.126 5.239 5.635 767,612 -0.46(-7.59%)
May 11, 2009 6.286 6.319 5.946 6.097 483,241 -0.30(-4.69%)
May 08, 2009 6.513 6.513 6.343 6.398 243,553 -0.09(-1.34%)
May 07, 2009 6.532 6.560 6.475 6.484 265,104 -0.02(-0.29%)
May 06, 2009 6.484 6.522 6.362 6.503 333,577 +0.00(+0.00%)
May 05, 2009 6.466 6.560 6.381 6.503 419,548 -0.03(-0.43%)
May 04, 2009 6.513 6.560 6.371 6.532 670,629 +0.20(+3.13%)
May 01, 2009 6.418 6.522 6.192 6.333 372,044 -0.13(-2.04%)
Apr 30, 2009 6.607 6.607 6.371 6.466 590,703 -0.08(-1.15%)
Apr 29, 2009 6.503 6.598 6.437 6.541 508,478 +0.10(+1.61%)
Apr 28, 2009 6.173 6.513 6.135 6.437 541,191 +0.07(+1.04%)
Apr 27, 2009 6.418 6.513 5.880 6.371 751,277 -0.13(-2.03%)
Apr 24, 2009 6.692 6.720 6.324 6.503 698,786 -0.10(-1.57%)
Apr 23, 2009 6.418 6.607 6.324 6.607 715,053 +0.28(+4.48%)
Apr 22, 2009 6.513 6.787 5.899 6.324 1,361,422 -0.24(-3.60%)
Apr 21, 2009 5.729 6.607 5.465 6.560 1,019,329 +0.68(+11.56%)
Apr 20, 2009 6.607 6.626 5.286 5.880 1,598,689 -0.73(-11.00%)
Apr 17, 2009 6.182 6.702 6.135 6.607 959,664 +0.47(+7.69%)
Apr 16, 2009 5.946 6.182 5.946 6.135 588,925 +0.25(+4.17%)
Apr 15, 2009 5.710 6.060 5.663 5.890 482,493 +0.06(+0.97%)
Apr 14, 2009 5.852 5.994 5.663 5.833 564,118 -0.02(-0.32%)
Apr 13, 2009 5.569 5.852 5.427 5.852 777,256 +0.47(+8.77%)
Apr 09, 2009 5.475 5.550 5.295 5.380 553,271 +0.36(+7.14%)
Apr 08, 2009 5.286 5.456 4.842 5.021 400,783 -0.26(-5.00%)
Apr 07, 2009 5.286 5.286 4.342 5.286 602,338 -0.01(-0.18%)
Apr 06, 2009 5.106 5.475 4.861 5.295 918,123 +0.42(+8.51%)
Apr 03, 2009 4.719 4.946 4.719 4.880 699,984 +0.16(+3.40%)
Apr 02, 2009 4.625 5.069 4.625 4.719 597,719 +0.21(+4.60%)
Apr 01, 2009 4.606 4.672 4.389 4.512 274,387 -0.09(-2.05%)
Mar 31, 2009 4.332 4.606 4.266 4.606 244,785 +0.28(+6.55%)
Mar 30, 2009 4.247 4.427 4.096 4.323 153,443 +0.08(+1.78%)
Mar 26, 2009 3.776 4.266 3.757 4.247 227,748 +0.52(+13.92%)
Mar 25, 2009 3.728 3.766 3.672 3.728 351,970 -0.01(-0.25%)
Mar 24, 2009 3.728 3.738 3.643 3.738 87,190 +0.06(+1.54%)
Mar 23, 2009 3.672 3.766 3.313 3.681 162,202 +0.16(+4.56%)
Mar 20, 2009 3.540 3.983 3.464 3.521 447,400 +0.25(+7.80%)
Mar 19, 2009 2.969 3.294 2.969 3.266 47,468 +0.32(+10.90%)
Mar 18, 2009 2.907 3.049 2.879 2.945 34,533 +0.02(+0.65%)
Mar 17, 2009 2.652 2.926 2.530 2.926 65,626 +0.25(+9.15%)
Mar 16, 2009 2.700 2.737 2.643 2.681 16,236 -0.04(-1.39%)
Mar 13, 2009 2.766 2.766 2.501 2.718 11,479 -0.01(-0.35%)
Mar 12, 2009 2.734 2.775 2.709 2.728 25,351 -0.01(-0.34%)
Mar 11, 2009 2.662 2.794 2.558 2.737 11,918 +0.05(+1.75%)
Mar 10, 2009 2.718 2.764 2.643 2.690 38,113 -0.04(-1.38%)
Mar 09, 2009 2.681 2.737 2.605 2.728 10,603 +0.08(+2.85%)
Mar 06, 2009 2.671 2.728 2.482 2.652 12,833 +0.03(+1.14%)
Mar 05, 2009 2.756 2.775 2.605 2.622 19,360 -0.11(-4.20%)
Mar 04, 2009 2.784 2.784 2.718 2.737 7,781 +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.