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 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
Apr 30, 2024 1.920 1.960 1.880 1.910 109,920 -0.04(-2.05%)
Apr 29, 2024 1.940 2.080 1.940 1.950 87,483 +0.01(+0.52%)
Apr 26, 2024 1.980 2.100 1.900 1.940 253,221 -0.01(-0.51%)
Apr 25, 2024 1.920 2.000 1.890 1.950 286,131 -0.03(-1.52%)
Apr 24, 2024 2.220 2.290 1.970 1.980 168,522 -0.29(-12.78%)
Apr 23, 2024 1.890 2.460 1.890 2.270 423,665 +0.38(+20.11%)
Apr 22, 2024 1.930 1.930 1.850 1.890 41,016 -0.03(-1.31%)
Apr 19, 2024 1.970 1.996 1.850 1.915 149,627 -0.05(-2.79%)
Apr 18, 2024 1.990 1.990 1.930 1.970 81,897 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.830 1.960 142,648 -0.09(-4.39%)
Apr 16, 2024 2.160 2.191 2.018 2.050 84,389 -0.12(-5.53%)
Apr 15, 2024 2.350 2.350 2.130 2.170 85,914 -0.17(-7.26%)
Apr 12, 2024 2.380 2.390 2.300 2.340 113,870 -0.01(-0.43%)
Apr 11, 2024 2.360 2.390 2.291 2.350 135,139 +0.01(+0.43%)
Apr 10, 2024 2.280 2.360 2.270 2.340 32,051 +0.00(+0.00%)
Apr 09, 2024 2.270 2.410 2.270 2.340 129,106 +0.08(+3.54%)
Apr 08, 2024 2.300 2.340 2.250 2.260 124,349 -0.01(-0.44%)
Apr 05, 2024 2.340 2.340 2.230 2.270 72,857 -0.06(-2.58%)
Apr 04, 2024 2.380 2.425 2.300 2.330 37,634 -0.02(-0.85%)
Apr 03, 2024 2.370 2.430 2.330 2.350 91,664 -0.02(-0.84%)
Apr 02, 2024 2.430 2.441 2.320 2.370 116,321 -0.06(-2.47%)
Apr 01, 2024 2.460 2.470 2.400 2.430 115,685 +0.02(+0.83%)
Mar 28, 2024 2.390 2.480 2.360 2.410 126,702 +0.05(+2.12%)
Mar 27, 2024 2.390 2.410 2.310 2.360 112,507 -0.03(-1.26%)
Mar 26, 2024 2.330 2.420 2.320 2.390 203,668 +0.06(+2.58%)
Mar 25, 2024 2.620 2.626 2.300 2.330 351,749 -0.21(-8.27%)
Mar 22, 2024 2.560 2.623 2.500 2.540 394,419 -0.02(-0.97%)
Mar 21, 2024 2.900 3.000 2.500 2.565 806,881 +0.06(+2.60%)
Mar 20, 2024 2.420 2.557 2.400 2.500 105,930 +0.01(+0.40%)
Mar 19, 2024 2.480 2.530 2.420 2.490 80,805 -0.01(-0.40%)
Mar 18, 2024 2.420 2.550 2.370 2.500 137,925 +0.04(+1.63%)
Mar 15, 2024 2.600 2.660 2.450 2.460 310,396 -0.08(-3.15%)
Mar 14, 2024 2.590 2.680 2.505 2.540 120,470 -0.05(-1.93%)
Mar 13, 2024 2.590 2.710 2.580 2.590 104,582 +0.00(+0.00%)
Mar 12, 2024 2.650 2.662 2.580 2.590 107,004 -0.06(-2.26%)
Mar 11, 2024 2.700 2.760 2.650 2.650 63,384 -0.03(-1.12%)
Mar 08, 2024 2.700 2.804 2.581 2.680 80,487 -0.01(-0.37%)
Mar 07, 2024 2.640 2.740 2.600 2.690 90,340 +0.08(+3.07%)
Mar 06, 2024 2.640 2.660 2.600 2.610 55,661 -0.04(-1.51%)
Mar 05, 2024 2.650 2.680 2.620 2.650 58,885 +0.01(+0.38%)
Mar 04, 2024 2.670 2.775 2.614 2.640 125,978 -0.03(-1.12%)
Mar 01, 2024 2.700 2.750 2.620 2.670 45,724 +0.00(+0.00%)
Feb 29, 2024 2.860 2.870 2.600 2.670 194,978 -0.14(-4.98%)
Feb 28, 2024 2.810 2.888 2.781 2.810 117,785 +0.00(+0.00%)
Feb 27, 2024 2.620 2.830 2.620 2.810 65,936 +0.20(+7.66%)
Feb 26, 2024 2.720 2.720 2.610 2.610 40,569 +0.00(+0.00%)
Feb 23, 2024 2.540 2.650 2.380 2.610 255,056 +0.03(+1.16%)
Feb 22, 2024 2.660 2.690 2.550 2.580 99,763 -0.07(-2.64%)
Feb 21, 2024 2.790 2.800 2.630 2.650 178,534 -0.10(-3.64%)
Feb 20, 2024 2.820 2.830 2.710 2.750 99,917 -0.08(-2.83%)
Feb 16, 2024 2.840 2.890 2.766 2.830 164,876 -0.01(-0.35%)
Feb 15, 2024 2.850 2.940 2.800 2.840 60,100 -0.01(-0.35%)
Feb 14, 2024 2.930 2.950 2.810 2.850 107,531 -0.04(-1.38%)
Feb 13, 2024 2.910 2.969 2.850 2.890 70,413 -0.09(-3.02%)
Feb 12, 2024 2.820 3.050 2.820 2.980 308,695 +0.15(+5.30%)
Feb 09, 2024 2.840 2.910 2.740 2.830 45,866 +0.03(+1.07%)
Feb 08, 2024 2.890 2.930 2.800 2.800 119,202 -0.11(-3.78%)
Feb 07, 2024 3.070 3.070 2.820 2.910 154,783 -0.16(-5.21%)
Feb 06, 2024 2.980 3.150 2.950 3.070 70,497 +0.06(+1.99%)
Feb 05, 2024 3.050 3.100 2.880 3.010 216,684 -0.07(-2.27%)
Feb 02, 2024 3.150 3.250 3.075 3.080 117,974 -0.02(-0.65%)
Feb 01, 2024 3.260 3.260 3.020 3.100 92,069 -0.20(-6.06%)
Jan 31, 2024 3.110 3.300 3.030 3.300 288,531 +0.20(+6.45%)
Jan 30, 2024 3.010 3.150 2.950 3.100 156,157 +0.04(+1.31%)
Jan 29, 2024 2.970 3.080 2.940 3.060 97,786 +0.04(+1.32%)
Jan 26, 2024 3.000 3.150 2.962 3.020 206,490 +0.04(+1.34%)
Jan 25, 2024 3.020 3.045 2.910 2.980 48,987 -0.02(-0.67%)
Jan 24, 2024 3.100 3.106 2.910 3.000 41,636 -0.09(-2.91%)
Jan 23, 2024 3.000 3.180 2.890 3.090 119,036 +0.14(+4.75%)
Jan 22, 2024 3.080 3.100 2.850 2.950 192,743 -0.08(-2.64%)
Jan 19, 2024 2.800 3.080 2.760 3.030 393,626 +0.51(+20.24%)
Jan 18, 2024 2.560 2.620 2.440 2.520 53,949 -0.02(-0.79%)
Jan 17, 2024 2.510 2.620 2.500 2.540 36,787 -0.02(-0.78%)
Jan 16, 2024 2.760 2.780 2.500 2.560 317,209 -0.20(-7.25%)
Jan 12, 2024 2.900 2.925 2.710 2.760 218,750 -0.11(-3.83%)
Jan 11, 2024 2.800 2.880 2.660 2.870 119,055 +0.02(+0.70%)
Jan 10, 2024 2.950 2.992 2.800 2.850 75,855 -0.07(-2.40%)
Jan 09, 2024 2.910 2.990 2.910 2.920 55,416 -0.05(-1.68%)
Jan 08, 2024 2.980 3.020 2.920 2.970 94,630 -0.03(-1.00%)
Jan 05, 2024 3.020 3.119 2.950 3.000 208,235 +0.00(+0.00%)
Jan 04, 2024 3.010 3.070 2.968 3.000 108,950 -0.03(-0.99%)
Jan 03, 2024 3.190 3.190 2.950 3.030 99,449 -0.16(-5.02%)
Jan 02, 2024 3.070 3.190 3.047 3.190 88,278 +0.17(+5.63%)
Dec 29, 2023 3.130 3.130 3.010 3.020 78,207 -0.10(-3.21%)
Dec 28, 2023 2.920 3.140 2.920 3.120 156,399 +0.22(+7.59%)
Dec 27, 2023 3.140 3.260 2.900 2.900 212,947 -0.23(-7.35%)
Dec 26, 2023 3.260 3.370 3.120 3.130 131,921 -0.17(-5.15%)
Dec 22, 2023 3.370 3.426 3.230 3.300 105,754 -0.09(-2.65%)
Dec 21, 2023 3.340 3.390 3.250 3.390 67,952 +0.15(+4.63%)
Dec 20, 2023 3.400 3.500 3.220 3.240 118,215 -0.16(-4.71%)
Dec 19, 2023 3.300 3.530 3.300 3.400 252,565 +0.16(+4.94%)
Dec 18, 2023 3.290 3.300 3.180 3.240 94,174 -0.01(-0.31%)
Dec 15, 2023 3.190 3.300 3.145 3.250 111,008 +0.01(+0.31%)
Dec 14, 2023 3.200 3.430 3.110 3.240 394,440 +0.07(+2.21%)
Dec 13, 2023 3.130 3.200 2.970 3.170 129,667 +0.02(+0.63%)
Dec 12, 2023 3.020 3.180 3.000 3.150 234,517 +0.14(+4.65%)
Dec 11, 2023 2.890 3.180 2.800 3.010 289,702 +0.20(+7.12%)
Dec 08, 2023 2.620 2.890 2.605 2.810 190,859 +0.19(+7.25%)
Dec 07, 2023 2.850 2.950 2.570 2.620 210,573 -0.23(-8.07%)
Dec 06, 2023 3.200 3.220 2.780 2.850 259,639 -0.37(-11.49%)
Dec 05, 2023 3.340 3.400 3.050 3.220 183,528 -0.16(-4.73%)
Dec 04, 2023 3.070 3.540 3.000 3.380 567,641 +0.27(+8.68%)
Dec 01, 2023 2.570 3.150 2.480 3.110 591,272 +0.66(+26.94%)
Nov 30, 2023 2.580 2.600 2.280 2.450 392,501 +0.02(+0.82%)
Nov 29, 2023 2.390 2.550 2.320 2.430 257,547 +0.11(+4.74%)
Nov 28, 2023 2.200 2.350 2.190 2.320 128,889 +0.14(+6.42%)
Nov 27, 2023 2.200 2.470 2.030 2.180 389,817 -0.05(-2.24%)
Nov 24, 2023 2.050 2.240 2.010 2.230 88,806 +0.21(+10.40%)
Nov 22, 2023 1.980 2.040 1.875 2.020 79,178 +0.10(+5.21%)
Nov 21, 2023 2.080 2.080 1.860 1.920 159,682 -0.15(-7.25%)
Nov 20, 2023 1.890 2.070 1.890 2.070 103,998 +0.19(+10.11%)
Nov 17, 2023 1.730 1.980 1.710 1.880 227,490 +0.17(+9.94%)
Nov 16, 2023 1.800 1.830 1.630 1.710 82,315 -0.09(-5.00%)
Nov 15, 2023 1.620 1.880 1.598 1.800 219,555 +0.18(+11.11%)
Nov 14, 2023 1.410 1.640 1.410 1.620 170,885 +0.20(+14.08%)
Nov 13, 2023 1.550 1.550 1.400 1.420 114,697 -0.10(-6.58%)
Nov 10, 2023 1.570 1.610 1.500 1.520 53,061 -0.01(-0.65%)
Nov 09, 2023 1.630 1.650 1.510 1.530 41,115 -0.09(-5.56%)
Nov 08, 2023 1.610 1.657 1.580 1.620 54,503 +0.00(+0.00%)
Nov 07, 2023 1.660 1.660 1.610 1.620 59,632 -0.04(-2.41%)
Nov 06, 2023 1.720 1.754 1.650 1.660 52,744 -0.03(-1.78%)
Nov 03, 2023 1.610 1.700 1.580 1.690 91,101 +0.07(+4.32%)
Nov 02, 2023 1.650 1.650 1.580 1.620 48,631 +0.01(+0.62%)
Nov 01, 2023 1.600 1.640 1.530 1.610 34,353 +0.01(+0.63%)
Oct 31, 2023 1.600 1.618 1.560 1.600 35,857 +0.01(+0.63%)
Oct 30, 2023 1.600 1.601 1.550 1.590 50,412 -0.01(-0.63%)
Oct 27, 2023 1.610 1.624 1.560 1.600 23,817 -0.03(-1.84%)
Oct 26, 2023 1.620 1.639 1.595 1.630 30,602 +0.02(+1.24%)
Oct 25, 2023 1.610 1.660 1.570 1.610 71,873 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.580 1.610 79,968 -0.07(-4.17%)
Oct 23, 2023 1.620 1.690 1.610 1.680 36,155 +0.06(+3.70%)
Oct 20, 2023 1.650 1.670 1.610 1.620 33,469 -0.02(-1.22%)
Oct 19, 2023 1.680 1.700 1.610 1.640 40,926 -0.06(-3.53%)
Oct 18, 2023 1.660 1.720 1.643 1.700 67,246 +0.02(+1.19%)
Oct 17, 2023 1.620 1.770 1.620 1.680 51,742 +0.06(+3.70%)
Oct 16, 2023 1.730 1.700 1.600 1.620 79,770 -0.03(-1.82%)
Oct 13, 2023 1.630 1.725 1.603 1.650 42,499 +0.03(+1.85%)
Oct 12, 2023 1.680 1.697 1.580 1.620 94,373 -0.05(-2.99%)
Oct 11, 2023 1.690 1.750 1.670 1.670 30,546 -0.02(-1.18%)
Oct 10, 2023 1.680 1.700 1.670 1.690 48,299 +0.04(+2.42%)
Oct 09, 2023 1.650 1.660 1.610 1.650 34,215 +0.00(+0.00%)
Oct 06, 2023 1.760 1.760 1.630 1.650 188,813 -0.05(-2.94%)
Oct 05, 2023 1.740 1.767 1.620 1.700 109,642 +0.00(+0.00%)
Oct 04, 2023 1.710 1.767 1.650 1.700 120,779 +0.03(+1.80%)
Oct 03, 2023 1.690 1.737 1.639 1.670 31,823 -0.02(-1.18%)
Oct 02, 2023 1.710 1.720 1.660 1.690 43,361 -0.03(-1.74%)
Sep 29, 2023 1.810 1.880 1.710 1.720 81,782 -0.07(-3.91%)
Sep 28, 2023 1.750 1.865 1.706 1.790 122,734 +0.07(+4.07%)
Sep 27, 2023 1.690 1.750 1.640 1.720 49,120 +0.03(+1.78%)
Sep 26, 2023 1.710 1.710 1.660 1.690 67,834 +0.02(+1.50%)
Sep 25, 2023 1.700 1.680 1.659 1.665 106,280 -0.03(-2.06%)
Sep 22, 2023 1.840 1.840 1.700 1.700 129,349 -0.07(-3.95%)
Sep 21, 2023 1.960 1.970 1.740 1.770 257,922 -0.20(-10.15%)
Sep 20, 2023 2.070 2.140 1.950 1.970 184,778 -0.08(-3.90%)
Sep 19, 2023 2.090 2.110 2.020 2.050 106,384 -0.03(-1.44%)
Sep 18, 2023 2.130 2.130 2.060 2.080 119,817 -0.03(-1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 77,443 -0.03(-1.40%)
Sep 14, 2023 2.170 2.205 2.120 2.140 58,011 -0.02(-0.93%)
Sep 13, 2023 2.210 2.211 2.160 2.160 34,946 -0.04(-1.82%)
Sep 12, 2023 2.250 2.265 2.200 2.200 53,283 -0.04(-1.79%)
Sep 11, 2023 2.300 2.314 2.150 2.240 97,216 -0.03(-1.32%)
Sep 08, 2023 2.190 2.270 2.130 2.270 173,050 +0.07(+3.18%)
Sep 07, 2023 2.290 2.290 2.170 2.200 91,317 -0.08(-3.51%)
Sep 06, 2023 2.360 2.390 2.000 2.280 295,812 -0.18(-7.32%)
Sep 05, 2023 2.420 2.460 2.350 2.460 170,354 +0.03(+1.23%)
Sep 01, 2023 2.530 2.530 2.420 2.430 167,322 -0.07(-2.80%)
Aug 31, 2023 2.550 2.590 2.500 2.500 117,926 -0.06(-2.34%)
Aug 30, 2023 2.630 2.630 2.520 2.560 78,397 -0.07(-2.66%)
Aug 29, 2023 2.590 2.630 2.590 2.630 69,087 +0.04(+1.54%)
Aug 28, 2023 2.680 2.740 2.520 2.590 146,910 -0.07(-2.63%)
Aug 25, 2023 2.710 2.730 2.650 2.660 62,153 -0.05(-1.85%)
Aug 24, 2023 2.820 2.820 2.650 2.710 123,592 -0.10(-3.56%)
Aug 23, 2023 2.730 2.830 2.710 2.810 46,963 +0.09(+3.31%)
Aug 22, 2023 2.710 2.773 2.630 2.720 77,510 +0.02(+0.74%)
Aug 21, 2023 2.760 2.870 2.690 2.700 87,655 -0.05(-1.82%)
Aug 18, 2023 2.770 2.850 2.750 2.750 54,175 -0.05(-1.79%)
Aug 17, 2023 2.910 2.910 2.740 2.800 52,726 -0.05(-1.75%)
Aug 16, 2023 2.920 2.920 2.810 2.850 31,257 -0.02(-0.70%)
Aug 15, 2023 2.890 2.995 2.800 2.870 39,956 -0.02(-0.69%)
Aug 14, 2023 3.020 3.020 2.840 2.890 79,249 -0.13(-4.30%)
Aug 11, 2023 3.130 3.130 2.980 3.020 40,465 -0.12(-3.82%)
Aug 10, 2023 3.050 3.170 3.050 3.140 48,540 +0.07(+2.28%)
Aug 09, 2023 3.240 3.240 3.010 3.070 71,329 -0.14(-4.36%)
Aug 08, 2023 3.170 3.290 3.110 3.210 48,469 -0.06(-1.83%)
Aug 07, 2023 3.580 3.580 3.206 3.270 108,167 -0.26(-7.37%)
Aug 04, 2023 3.860 3.860 3.480 3.530 155,259 -0.12(-3.29%)
Aug 03, 2023 3.540 3.880 3.499 3.650 294,578 +0.09(+2.53%)
Aug 02, 2023 3.520 3.610 3.252 3.560 224,184 +0.03(+0.85%)
Aug 01, 2023 3.120 3.570 3.040 3.530 320,590 +0.41(+13.14%)
Jul 31, 2023 2.830 3.150 2.830 3.120 315,344 +0.30(+10.64%)
Jul 28, 2023 2.750 2.830 2.740 2.820 48,981 +0.10(+3.68%)
Jul 27, 2023 2.730 2.800 2.720 2.720 95,623 -0.03(-1.09%)
Jul 26, 2023 2.700 2.760 2.690 2.750 52,041 +0.05(+1.85%)
Jul 25, 2023 2.700 2.750 2.670 2.700 84,517 +0.00(+0.00%)
Jul 24, 2023 2.750 2.790 2.680 2.700 186,026 -0.04(-1.46%)
Jul 21, 2023 2.780 2.800 2.740 2.740 128,198 -0.02(-0.72%)
Jul 20, 2023 2.770 2.770 2.730 2.760 87,822 +0.01(+0.55%)
Jul 19, 2023 2.770 2.780 2.733 2.745 87,990 -0.00(-0.18%)
Jul 18, 2023 2.790 2.800 2.750 2.750 58,099 -0.01(-0.36%)
Jul 17, 2023 2.780 2.800 2.740 2.760 69,596 -0.02(-0.72%)
Jul 14, 2023 2.870 2.870 2.750 2.780 73,784 -0.06(-2.11%)
Jul 13, 2023 2.860 2.900 2.810 2.840 66,884 -0.02(-0.70%)
Jul 12, 2023 2.860 2.930 2.850 2.860 71,931 -0.01(-0.35%)
Jul 11, 2023 2.830 2.910 2.830 2.870 57,602 +0.05(+1.77%)
Jul 10, 2023 2.760 2.850 2.760 2.820 83,638 +0.09(+3.30%)
Jul 07, 2023 2.750 2.820 2.730 2.730 82,083 -0.05(-1.80%)
Jul 06, 2023 2.770 2.830 2.750 2.780 40,070 +0.00(+0.00%)
Jul 05, 2023 2.800 2.850 2.740 2.780 70,017 -0.02(-0.71%)
Jul 03, 2023 2.800 2.856 2.780 2.800 25,671 +0.01(+0.36%)
Jun 30, 2023 2.800 2.850 2.780 2.790 53,945 +0.01(+0.36%)
Jun 29, 2023 2.780 2.858 2.760 2.780 46,481 -0.01(-0.36%)
Jun 28, 2023 2.740 2.810 2.710 2.790 54,521 +0.04(+1.45%)
Jun 27, 2023 2.790 2.850 2.720 2.750 67,011 -0.03(-1.08%)
Jun 26, 2023 2.820 2.860 2.740 2.780 57,236 -0.04(-1.42%)
Jun 23, 2023 2.850 2.880 2.760 2.820 78,076 -0.04(-1.40%)
Jun 22, 2023 2.890 2.900 2.800 2.860 47,999 -0.03(-1.04%)
Jun 21, 2023 2.920 2.950 2.850 2.890 32,968 +0.00(+0.00%)
Jun 20, 2023 3.000 3.020 2.870 2.890 48,439 -0.07(-2.36%)
Jun 16, 2023 3.000 3.030 2.950 2.960 32,019 -0.02(-0.67%)
Jun 15, 2023 2.980 3.000 2.950 2.980 39,297 +0.07(+2.41%)
May 08, 2023 2.820 2.910 2.780 2.910 70,388 +0.16(+5.82%)
May 05, 2023 2.700 2.770 2.700 2.750 52,634 +0.03(+1.10%)
May 04, 2023 2.800 2.817 2.710 2.720 33,806 -0.09(-3.37%)
May 03, 2023 2.850 2.860 2.780 2.815 31,371 -0.02(-0.88%)
May 02, 2023 2.850 2.850 2.750 2.840 33,550 -0.01(-0.35%)
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.