Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Kirkland's Inc (NQ: KIRK )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
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%)
Jul 01, 2024 1.670 1.746 1.650 1.670 58,228 +0.04(+2.45%)
Jun 28, 2024 1.680 1.760 1.630 1.630 105,438 -0.03(-1.81%)
Jun 27, 2024 1.690 1.743 1.640 1.660 143,878 -0.02(-1.19%)
Jun 26, 2024 1.750 1.780 1.680 1.680 161,090 -0.07(-4.00%)
Jun 25, 2024 1.770 1.790 1.730 1.750 78,201 +0.00(+0.00%)
Jun 24, 2024 1.820 1.840 1.750 1.750 151,467 -0.05(-2.78%)
Jun 21, 2024 1.860 1.860 1.800 1.800 58,632 -0.06(-3.23%)
Jun 20, 2024 1.750 1.880 1.750 1.860 67,291 +0.10(+5.68%)
Jun 18, 2024 1.850 1.889 1.750 1.760 80,983 -0.10(-5.38%)
Jun 17, 2024 1.820 1.880 1.812 1.860 54,059 +0.02(+1.09%)
Jun 14, 2024 1.860 1.890 1.750 1.840 140,797 -0.06(-3.16%)
Jun 13, 2024 1.940 1.940 1.810 1.900 148,286 -0.04(-2.06%)
Jun 12, 2024 1.980 2.020 1.930 1.940 82,096 +0.01(+0.52%)
Jun 11, 2024 1.900 1.930 1.860 1.930 73,688 +0.03(+1.58%)
Jun 10, 2024 1.900 1.945 1.860 1.900 101,346 +0.00(+0.00%)
Jun 07, 2024 1.950 2.180 1.850 1.900 636,723 +0.03(+1.60%)
Jun 06, 2024 2.120 2.187 1.850 1.870 418,397 -0.32(-14.61%)
Jun 05, 2024 2.230 2.250 2.080 2.190 197,638 -0.04(-2.01%)
Jun 04, 2024 2.380 2.400 2.210 2.235 96,793 -0.15(-6.09%)
Jun 03, 2024 2.480 2.560 2.320 2.380 190,383 -0.09(-3.64%)
May 31, 2024 2.450 2.570 2.320 2.470 328,705 +0.07(+2.92%)
May 30, 2024 2.180 2.450 2.151 2.400 461,195 +0.27(+12.68%)
May 29, 2024 2.200 2.205 2.040 2.130 195,103 -0.08(-3.62%)
May 28, 2024 2.050 2.255 1.900 2.210 1,185,906 +0.36(+19.46%)
May 24, 2024 1.870 1.870 1.810 1.850 313,366 +0.00(+0.00%)
May 23, 2024 1.900 1.905 1.850 1.850 136,149 -0.05(-2.63%)
May 22, 2024 1.900 1.930 1.870 1.900 50,115 +0.02(+1.06%)
May 21, 2024 1.880 1.890 1.880 1.880 22,234 -0.01(-0.53%)
May 20, 2024 1.880 1.910 1.880 1.890 25,196 -0.02(-0.79%)
May 17, 2024 1.910 1.945 1.880 1.905 98,221 -0.00(-0.26%)
May 16, 2024 1.840 1.910 1.840 1.910 78,293 +0.06(+3.24%)
May 15, 2024 1.910 1.930 1.850 1.850 160,540 -0.05(-2.63%)
May 14, 2024 1.940 1.940 1.840 1.900 330,717 +0.06(+3.26%)
May 13, 2024 1.840 1.880 1.830 1.840 113,687 +0.02(+1.10%)
May 10, 2024 1.900 1.900 1.780 1.820 76,689 -0.07(-3.70%)
May 09, 2024 1.890 1.940 1.850 1.890 57,859 +0.04(+2.16%)
May 08, 2024 1.860 1.870 1.820 1.850 44,373 -0.02(-1.07%)
May 07, 2024 1.920 1.950 1.870 1.870 97,861 -0.05(-2.60%)
May 06, 2024 1.930 1.940 1.880 1.920 74,707 +0.00(+0.00%)
May 03, 2024 2.000 2.000 1.910 1.920 161,623 -0.04(-2.04%)
May 02, 2024 1.960 1.990 1.900 1.960 64,598 +0.06(+3.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.