Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.930 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 1.940 1.940 1.900 1.930 95,133 +0.02(+1.05%)
Sep 18, 2024 1.900 1.950 1.891 1.910 39,496 +0.00(+0.00%)
Sep 17, 2024 1.940 1.950 1.900 1.910 90,701 -0.01(-0.52%)
Sep 16, 2024 1.920 1.950 1.850 1.920 242,697 +0.00(+0.00%)
Sep 13, 2024 1.680 1.930 1.635 1.920 358,038 +0.26(+16.01%)
Sep 12, 2024 1.570 1.655 1.540 1.655 101,400 +0.08(+5.41%)
Sep 11, 2024 1.490 1.570 1.460 1.570 38,365 +0.08(+5.37%)
Sep 10, 2024 1.510 1.510 1.470 1.490 107,037 -0.01(-0.67%)
Sep 09, 2024 1.530 1.551 1.480 1.500 54,294 -0.03(-1.96%)
Sep 06, 2024 1.580 1.580 1.470 1.530 78,829 -0.01(-0.65%)
Sep 05, 2024 1.590 1.650 1.480 1.540 84,803 +0.02(+1.32%)
Sep 04, 2024 1.530 1.540 1.460 1.520 86,317 +0.00(+0.00%)
Sep 03, 2024 1.480 1.570 1.467 1.520 146,440 +0.06(+4.47%)
Aug 30, 2024 1.510 1.560 1.435 1.455 142,604 -0.06(-4.28%)
Aug 29, 2024 1.670 1.680 1.505 1.520 128,442 -0.10(-6.17%)
Aug 28, 2024 1.650 1.740 1.610 1.620 132,325 -0.04(-2.41%)
Aug 27, 2024 1.630 1.670 1.600 1.660 88,076 +0.05(+3.11%)
Aug 26, 2024 1.580 1.650 1.580 1.610 130,200 +0.04(+2.55%)
Aug 23, 2024 1.480 1.630 1.480 1.570 131,166 +0.02(+1.29%)
Aug 22, 2024 1.550 1.550 1.500 1.550 53,737 +0.00(+0.00%)
Aug 21, 2024 1.450 1.580 1.412 1.550 92,335 +0.11(+7.64%)
Aug 20, 2024 1.450 1.468 1.410 1.440 43,044 -0.02(-1.37%)
Aug 19, 2024 1.440 1.480 1.410 1.460 116,235 +0.05(+3.55%)
Aug 16, 2024 1.430 1.470 1.390 1.410 133,784 +0.00(+0.00%)
Aug 15, 2024 1.440 1.440 1.400 1.410 133,258 +0.02(+1.44%)
Aug 14, 2024 1.460 1.460 1.390 1.390 213,285 -0.08(-5.44%)
Aug 13, 2024 1.480 1.490 1.390 1.470 529,643 +0.01(+0.68%)
Aug 12, 2024 1.480 1.490 1.450 1.460 47,932 -0.02(-1.35%)
Aug 09, 2024 1.530 1.530 1.460 1.480 40,752 -0.03(-1.99%)
Aug 08, 2024 1.540 1.540 1.460 1.510 91,579 +0.00(+0.00%)
Aug 07, 2024 1.540 1.560 1.500 1.510 41,910 -0.02(-1.31%)
Aug 06, 2024 1.450 1.570 1.450 1.530 72,205 +0.09(+6.25%)
Aug 05, 2024 1.550 1.560 1.410 1.440 349,470 -0.16(-10.00%)
Aug 02, 2024 1.750 1.755 1.561 1.600 169,172 -0.16(-9.09%)
Aug 01, 2024 1.790 1.810 1.703 1.760 96,413 -0.04(-2.22%)
Jul 31, 2024 1.800 1.829 1.790 1.800 60,110 +0.01(+0.56%)
Jul 30, 2024 1.810 1.818 1.790 1.790 42,057 +0.00(+0.00%)
Jul 29, 2024 1.690 1.800 1.690 1.790 205,409 +0.05(+2.87%)
Jul 26, 2024 1.720 1.740 1.680 1.740 92,947 +0.03(+1.75%)
Jul 25, 2024 1.700 1.720 1.630 1.710 174,834 +0.02(+1.48%)
Jul 24, 2024 1.660 1.720 1.660 1.685 76,485 -0.01(-0.88%)
Jul 23, 2024 1.750 1.750 1.680 1.700 108,207 +0.00(+0.00%)
Jul 22, 2024 1.710 1.720 1.690 1.700 78,437 +0.02(+1.49%)
Jul 19, 2024 1.690 1.690 1.640 1.675 71,973 -0.02(-1.47%)
Jul 18, 2024 1.740 1.751 1.679 1.700 60,498 -0.05(-2.86%)
Jul 17, 2024 1.770 1.780 1.730 1.750 90,171 -0.01(-0.57%)
Jul 16, 2024 1.770 1.780 1.710 1.760 99,673 +0.03(+1.73%)
Jul 15, 2024 1.700 1.740 1.700 1.730 95,626 +0.04(+2.37%)
Jul 12, 2024 1.780 1.830 1.670 1.690 178,663 -0.06(-3.43%)
Jul 11, 2024 1.680 1.780 1.650 1.750 178,203 +0.11(+6.71%)
Jul 10, 2024 1.610 1.660 1.610 1.640 58,236 +0.04(+2.50%)
Jul 09, 2024 1.630 1.640 1.600 1.600 45,910 -0.02(-1.23%)
Jul 08, 2024 1.610 1.660 1.600 1.620 102,183 +0.02(+1.25%)
Jul 05, 2024 1.580 1.600 1.580 1.600 183,856 +0.00(+0.00%)
Jul 03, 2024 1.630 1.650 1.590 1.600 92,032 -0.03(-1.84%)
Jul 02, 2024 1.670 1.730 1.565 1.630 314,115 -0.04(-2.40%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.