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 )

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	1.530	1.530	1.481	1.520	83,082	-0.02(-1.30%)
Jan 31, 2025	1.570	1.573	1.540	1.540	43,509	-0.02(-1.28%)
Jan 30, 2025	1.570	1.570	1.541	1.560	22,067	+0.01(+0.65%)
Jan 29, 2025	1.560	1.570	1.540	1.550	41,827	-0.01(-0.64%)
Jan 28, 2025	1.570	1.599	1.545	1.560	42,644	+0.00(+0.00%)
Jan 27, 2025	1.660	1.660	1.500	1.560	244,711	-0.04(-2.50%)
Jan 24, 2025	1.560	1.620	1.560	1.600	64,459	+0.04(+2.56%)
Jan 23, 2025	1.570	1.600	1.560	1.560	59,045	-0.01(-0.64%)
Jan 22, 2025	1.570	1.589	1.557	1.570	72,963	+0.00(+0.00%)
Jan 21, 2025	1.590	1.620	1.550	1.570	59,317	+0.00(+0.00%)
Jan 17, 2025	1.590	1.600	1.560	1.570	41,777	-0.01(-0.63%)
Jan 16, 2025	1.550	1.590	1.530	1.580	68,109	+0.03(+1.94%)
Jan 15, 2025	1.550	1.550	1.510	1.550	80,994	+0.03(+1.97%)
Jan 14, 2025	1.550	1.572	1.500	1.520	98,408	+0.01(+0.66%)
Jan 13, 2025	1.640	1.640	1.510	1.510	236,678	-0.13(-7.93%)
Jan 10, 2025	1.650	1.656	1.610	1.640	202,414	-0.01(-0.61%)
Jan 08, 2025	1.660	1.680	1.630	1.650	77,605	-0.02(-1.20%)
Jan 07, 2025	1.660	1.690	1.630	1.670	98,911	+0.03(+1.83%)
Jan 06, 2025	1.660	1.770	1.620	1.640	274,416	-0.02(-1.20%)
Jan 03, 2025	1.690	1.700	1.650	1.660	95,905	+0.01(+0.61%)
Jan 02, 2025	1.700	1.724	1.620	1.650	81,204	+0.03(+1.85%)
Dec 31, 2024				1.620	0	-0.03(-1.82%)
Dec 30, 2024	1.680	1.710	1.650	1.650	117,624	-0.05(-2.94%)
Dec 27, 2024	1.700	1.790	1.660	1.700	110,642	-0.02(-1.16%)
Dec 26, 2024	1.690	1.750	1.690	1.720	67,475	-0.01(-0.58%)
Dec 24, 2024	1.720	1.740	1.700	1.730	56,109	+0.01(+0.58%)
Dec 23, 2024	1.740	1.768	1.685	1.720	77,973	-0.01(-0.58%)
Dec 20, 2024	1.730	1.810	1.715	1.730	82,037	+0.03(+1.76%)
Dec 19, 2024	1.740	1.810	1.692	1.700	53,752	+0.00(+0.00%)
Dec 18, 2024	1.760	1.835	1.690	1.700	265,969	-0.09(-5.03%)
Dec 17, 2024	1.830	1.830	1.740	1.790	141,479	-0.04(-2.19%)
Dec 16, 2024	1.730	1.845	1.730	1.830	295,675	+0.10(+5.78%)
Dec 13, 2024	1.760	1.800	1.700	1.730	109,844	-0.06(-3.35%)
Dec 12, 2024	1.810	1.840	1.780	1.790	88,246	-0.02(-1.10%)
Dec 11, 2024	1.780	1.825	1.750	1.810	98,497	+0.03(+1.69%)
Dec 10, 2024	1.900	1.940	1.760	1.780	268,155	-0.12(-6.32%)
Dec 09, 2024	1.970	2.030	1.880	1.900	210,514	-0.08(-3.80%)
Dec 06, 2024	1.960	2.090	1.760	1.975	1,163,872	-0.04(-2.23%)
Dec 05, 2024	1.950	2.100	1.940	2.020	447,946	+0.03(+1.51%)
Dec 04, 2024	1.800	1.995	1.800	1.990	286,920	+0.19(+10.56%)
Dec 03, 2024	1.800	1.820	1.750	1.800	129,015	+0.02(+1.12%)

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