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 29, 2019 1.490 1.570 1.480 1.560 188,100 +0.06(+4.00%)
Nov 27, 2019 1.500 1.552 1.460 1.500 1,028,900 +0.06(+4.17%)
Nov 26, 2019 1.440 1.470 1.370 1.440 694,302 +0.01(+0.70%)
Nov 25, 2019 1.300 1.520 1.290 1.430 1,100,012 +0.13(+10.00%)
Nov 22, 2019 1.300 1.320 1.230 1.300 312,500 +0.06(+4.84%)
Nov 21, 2019 1.190 1.250 1.170 1.240 185,541 +0.08(+6.90%)
Nov 20, 2019 1.300 1.360 1.150 1.160 849,776 -0.14(-10.77%)
Nov 19, 2019 1.390 1.390 1.270 1.300 241,350 -0.07(-5.11%)
Nov 18, 2019 1.370 1.370 1.310 1.370 157,865 +0.01(+0.74%)
Nov 15, 2019 1.400 1.430 1.330 1.360 139,600 -0.02(-1.45%)
Nov 14, 2019 1.270 1.400 1.260 1.380 562,423 +0.10(+7.81%)
Nov 13, 2019 1.260 1.300 1.250 1.280 216,284 +0.02(+1.59%)
Nov 12, 2019 1.320 1.340 1.250 1.260 363,358 -0.07(-5.26%)
Nov 11, 2019 1.340 1.367 1.280 1.330 322,950 -0.02(-1.48%)
Nov 08, 2019 1.290 1.360 1.270 1.350 217,700 +0.07(+5.47%)
Nov 07, 2019 1.340 1.390 1.280 1.280 548,201 -0.06(-4.48%)
Nov 06, 2019 1.440 1.440 1.320 1.340 415,831 -0.09(-6.29%)
Nov 05, 2019 1.490 1.540 1.420 1.430 452,814 -0.08(-5.30%)
Nov 04, 2019 1.500 1.560 1.470 1.510 399,116 -0.03(-1.95%)
Nov 01, 2019 1.580 1.640 1.470 1.540 454,000 -0.04(-2.53%)
Oct 31, 2019 1.680 1.705 1.540 1.580 529,498 -0.08(-4.82%)
Oct 30, 2019 1.720 1.730 1.590 1.660 272,042 -0.04(-2.35%)
Oct 29, 2019 1.740 1.740 1.620 1.700 277,343 -0.02(-1.16%)
Oct 28, 2019 1.650 1.860 1.650 1.720 470,569 +0.08(+4.88%)
Oct 25, 2019 1.650 1.690 1.600 1.640 225,000 -0.02(-1.20%)
Oct 24, 2019 1.510 1.720 1.480 1.660 595,009 +0.16(+10.67%)
Oct 23, 2019 1.390 1.550 1.360 1.500 643,814 +0.12(+8.70%)
Oct 22, 2019 1.420 1.420 1.320 1.380 295,629 -0.02(-1.43%)
Oct 21, 2019 1.430 1.470 1.390 1.400 271,713 -0.01(-0.71%)
Oct 18, 2019 1.450 1.450 1.410 1.410 130,700 -0.03(-2.08%)
Oct 17, 2019 1.440 1.470 1.380 1.440 306,453 +0.02(+1.41%)
Oct 16, 2019 1.480 1.480 1.420 1.420 237,350 +0.01(+0.71%)
Oct 15, 2019 1.360 1.550 1.360 1.410 713,405 +0.04(+2.92%)
Oct 14, 2019 1.350 1.380 1.280 1.370 274,720 +0.03(+2.24%)
Oct 11, 2019 1.300 1.410 1.300 1.340 452,200 +0.05(+3.88%)
Oct 10, 2019 1.340 1.370 1.280 1.290 259,460 -0.05(-3.73%)
Oct 09, 2019 1.330 1.350 1.260 1.340 284,807 +0.03(+2.29%)
Oct 08, 2019 1.390 1.400 1.310 1.310 411,014 -0.09(-6.43%)
Oct 07, 2019 1.420 1.450 1.390 1.400 85,281 -0.01(-0.71%)
Oct 04, 2019 1.400 1.500 1.380 1.410 213,800 +0.03(+2.17%)
Oct 03, 2019 1.400 1.400 1.350 1.380 259,754 -0.03(-2.13%)
Oct 02, 2019 1.440 1.440 1.330 1.410 303,748 -0.02(-1.40%)
Oct 01, 2019 1.510 1.580 1.420 1.430 514,155 -0.11(-7.14%)
Sep 30, 2019 1.510 1.660 1.510 1.540 990,620 +0.05(+3.36%)
Sep 27, 2019 1.400 1.535 1.400 1.490 771,100 +0.08(+5.67%)
Sep 26, 2019 1.380 1.410 1.310 1.410 470,222 +0.07(+5.22%)
Sep 25, 2019 1.350 1.370 1.300 1.340 424,959 +0.00(+0.00%)
Sep 24, 2019 1.400 1.440 1.300 1.340 316,924 -0.06(-4.29%)
Sep 23, 2019 1.350 1.440 1.340 1.400 377,959 +0.06(+4.48%)
Sep 20, 2019 1.350 1.410 1.330 1.340 3,169,400 -0.01(-0.74%)
Sep 19, 2019 1.400 1.430 1.340 1.350 605,818 -0.05(-3.57%)
Sep 18, 2019 1.480 1.480 1.340 1.400 942,460 -0.08(-5.41%)
Sep 17, 2019 1.530 1.530 1.390 1.480 818,525 -0.06(-3.90%)
Sep 16, 2019 1.560 1.650 1.480 1.540 707,376 -0.04(-2.53%)
Sep 13, 2019 1.520 1.595 1.450 1.580 937,600 +0.06(+3.95%)
Sep 12, 2019 1.610 1.640 1.470 1.520 875,617 -0.08(-5.00%)
Sep 11, 2019 1.410 1.600 1.350 1.600 1,597,625 +0.22(+15.94%)
Sep 10, 2019 1.180 1.460 1.180 1.380 2,081,689 +0.19(+15.97%)
Sep 09, 2019 1.100 1.210 1.100 1.190 1,007,086 -0.02(-1.65%)
Sep 06, 2019 1.140 1.240 1.140 1.210 864,800 +0.04(+3.42%)
Sep 05, 2019 1.140 1.280 1.090 1.170 2,629,349 -0.33(-22.00%)
Sep 04, 2019 1.450 1.540 1.400 1.500 836,631 +0.10(+7.14%)
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.