Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Kirkland's, Inc. - Common Stock (NQ:KIRK)

1.180 -0.010 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.220	1.220	1.160	1.180	178,311	-0.01(-0.84%)
Apr 16, 2025	1.180	1.200	1.160	1.190	138,133	+0.01(+0.85%)
Apr 15, 2025	1.150	1.200	1.150	1.180	80,875	+0.02(+1.72%)
Apr 14, 2025	1.180	1.190	1.120	1.160	107,647	-0.03(-2.52%)
Apr 11, 2025	1.150	1.190	1.130	1.190	40,661	+0.04(+3.48%)
Apr 10, 2025	1.180	1.190	1.150	1.150	69,507	-0.07(-5.74%)
Apr 09, 2025	1.140	1.240	1.130	1.220	161,582	+0.08(+7.02%)
Apr 08, 2025	1.250	1.250	1.125	1.140	132,885	-0.04(-3.39%)
Apr 07, 2025	1.120	1.200	1.120	1.180	185,494	-0.01(-0.84%)
Apr 04, 2025	1.190	1.190	1.110	1.190	154,802	-0.03(-2.46%)
Apr 03, 2025	1.280	1.311	1.180	1.220	111,005	-0.09(-6.87%)
Apr 02, 2025	1.280	1.350	1.260	1.310	69,745	+0.02(+1.55%)
Apr 01, 2025	1.260	1.290	1.260	1.290	34,552	+0.03(+2.38%)
Mar 31, 2025	1.270	1.320	1.220	1.260	105,203	-0.03(-2.33%)
Mar 28, 2025	1.340	1.350	1.270	1.290	57,980	-0.08(-5.84%)
Mar 27, 2025	1.330	1.370	1.310	1.370	57,818	+0.04(+3.01%)
Mar 26, 2025	1.400	1.400	1.311	1.330	43,483	-0.06(-4.32%)
Mar 25, 2025	1.360	1.390	1.350	1.390	65,071	+0.02(+1.46%)
Mar 24, 2025	1.400	1.400	1.310	1.370	119,544	+0.00(+0.00%)
Mar 21, 2025	1.310	1.390	1.310	1.370	62,144	+0.03(+2.24%)
Mar 20, 2025	1.310	1.410	1.300	1.340	184,501	+0.00(+0.00%)
Mar 19, 2025	1.320	1.340	1.280	1.340	52,098	+0.04(+3.08%)
Mar 18, 2025	1.350	1.417	1.290	1.300	75,301	-0.05(-3.70%)
Mar 17, 2025	1.310	1.370	1.290	1.350	228,514	+0.07(+5.47%)
Mar 14, 2025	1.320	1.355	1.240	1.280	144,878	+0.01(+0.79%)
Mar 13, 2025	1.220	1.400	1.200	1.270	342,039	+0.07(+5.83%)
Mar 12, 2025	1.140	1.210	1.120	1.200	144,279	+0.08(+7.14%)
Mar 11, 2025	1.120	1.150	1.100	1.120	84,515	+0.02(+1.82%)
Mar 10, 2025	1.190	1.190	1.100	1.100	195,661	-0.09(-7.56%)
Mar 07, 2025	1.230	1.250	1.170	1.190	127,091	-0.04(-3.25%)
Mar 06, 2025	1.290	1.320	1.220	1.230	204,282	-0.06(-4.65%)
Mar 05, 2025	1.300	1.310	1.250	1.290	321,303	-0.00(-0.39%)
Mar 04, 2025	1.310	1.320	1.227	1.295	196,417	-0.04(-2.63%)
Mar 03, 2025	1.400	1.410	1.310	1.330	140,456	-0.04(-2.92%)
Feb 28, 2025	1.420	1.430	1.370	1.370	146,374	-0.01(-0.72%)
Feb 27, 2025	1.420	1.448	1.380	1.380	107,897	-0.04(-2.82%)
Feb 26, 2025	1.420	1.450	1.420	1.420	58,694	-0.03(-2.07%)
Feb 25, 2025	1.440	1.500	1.400	1.450	112,177	+0.03(+2.11%)
Feb 24, 2025	1.470	1.470	1.395	1.420	123,259	-0.04(-2.74%)
Feb 21, 2025	1.530	1.540	1.460	1.460	130,628	-0.06(-3.95%)
Feb 20, 2025	1.480	1.530	1.480	1.520	77,425	+0.00(+0.00%)
Feb 19, 2025	1.500	1.530	1.470	1.520	147,980	+0.04(+2.70%)
Feb 18, 2025	1.550	1.550	1.470	1.480	433,843	-0.07(-4.52%)
Feb 14, 2025	1.550	1.563	1.530	1.550	70,455	-0.01(-0.64%)
Feb 13, 2025	1.570	1.580	1.530	1.560	79,112	+0.01(+0.65%)
Feb 12, 2025	1.540	1.570	1.530	1.550	130,321	-0.00(-0.32%)
Feb 11, 2025	1.560	1.580	1.510	1.555	97,696	+0.01(+0.97%)
Feb 10, 2025	1.560	1.600	1.515	1.540	164,846	-0.03(-1.91%)
Feb 07, 2025	1.590	1.620	1.555	1.570	185,633	-0.01(-0.63%)
Feb 06, 2025	1.710	1.710	1.570	1.580	424,264	-0.06(-3.95%)
Feb 05, 2025	1.550	1.665	1.550	1.645	1,423,896	+0.10(+6.82%)
Feb 04, 2025	1.520	1.540	1.504	1.540	51,859	+0.02(+1.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kirkland's, Inc. - Common Stock (NQ:KIRK)

Historical Prices