Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.390 2.480 2.360 2.410 126,701 +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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.