Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kelly Svcs Cl A (NQ: KELYA )

22.22 -0.03 (-0.13%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 22, 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 (%)
Apr 30, 2010 14.83 14.83 13.76 13.76 238,945 -1.04(-7.01%)
Apr 29, 2010 15.02 15.02 14.42 14.80 251,304 -0.06(-0.40%)
Apr 28, 2010 15.62 15.66 14.84 14.86 249,998 -0.66(-4.25%)
Apr 27, 2010 15.79 16.06 15.50 15.52 200,487 -0.33(-2.06%)
Apr 26, 2010 16.09 16.22 15.79 15.85 99,051 -0.22(-1.39%)
Apr 23, 2010 15.85 16.07 15.64 16.07 185,881 +0.27(+1.74%)
Apr 22, 2010 15.53 15.81 15.43 15.79 103,619 +0.03(+0.22%)
Apr 21, 2010 15.17 15.77 15.07 15.76 186,426 +0.57(+3.78%)
Apr 20, 2010 15.08 15.19 15.00 15.19 81,197 +0.16(+1.08%)
Apr 19, 2010 15.13 15.25 14.74 15.02 108,442 -0.16(-1.07%)
Apr 16, 2010 15.31 15.43 15.05 15.19 111,324 -0.15(-1.01%)
Apr 15, 2010 15.34 15.50 15.29 15.34 107,169 -0.09(-0.56%)
Apr 14, 2010 15.00 15.43 14.75 15.43 153,683 +0.59(+3.99%)
Apr 13, 2010 14.99 15.00 14.71 14.83 85,292 -0.16(-1.09%)
Apr 12, 2010 14.56 15.00 14.53 15.00 138,738 +0.54(+3.73%)
Apr 09, 2010 14.76 14.76 14.38 14.46 62,592 -0.33(-2.26%)
Apr 08, 2010 14.58 14.86 14.26 14.79 103,750 +0.10(+0.70%)
Apr 07, 2010 14.98 15.00 14.57 14.69 162,460 -0.36(-2.39%)
Apr 06, 2010 14.68 15.08 14.68 15.05 136,839 +0.27(+1.80%)
Apr 05, 2010 14.34 14.80 14.28 14.78 168,758 +0.48(+3.36%)
Apr 01, 2010 14.35 14.30 14.30 14.30 149,948 +0.03(+0.18%)
Mar 31, 2010 14.65 14.89 14.26 14.28 191,147 -0.49(-3.31%)
Mar 30, 2010 14.57 14.84 14.46 14.77 87,536 +0.18(+1.23%)
Mar 29, 2010 14.44 14.69 14.41 14.59 78,129 +0.24(+1.67%)
Mar 26, 2010 14.16 14.58 13.98 14.35 82,914 +0.29(+2.07%)
Mar 25, 2010 14.50 14.64 14.00 14.05 197,833 -0.35(-2.44%)
Mar 24, 2010 14.77 14.90 14.40 14.41 99,567 -0.41(-2.78%)
Mar 23, 2010 14.57 14.87 14.47 14.82 119,145 +0.30(+2.07%)
Mar 22, 2010 14.18 14.57 13.92 14.52 141,949 +0.25(+1.74%)
Mar 19, 2010 14.89 14.89 14.24 14.27 247,341 -0.51(-3.42%)
Mar 18, 2010 14.62 14.94 14.19 14.77 105,946 +0.09(+0.64%)
Mar 17, 2010 14.74 14.95 14.59 14.68 95,047 -0.03(-0.17%)
Mar 16, 2010 14.80 14.80 14.43 14.71 64,663 +0.00(+0.00%)
Mar 15, 2010 14.60 14.77 14.07 14.71 91,267 +0.09(+0.59%)
Mar 12, 2010 15.43 15.43 14.52 14.62 220,080 -0.80(-5.17%)
Mar 11, 2010 15.33 15.44 14.89 15.42 145,235 +0.00(+0.00%)
Mar 10, 2010 14.86 15.43 14.86 15.42 138,900 +0.60(+4.05%)
Mar 09, 2010 14.45 14.91 14.43 14.82 146,854 +0.33(+2.31%)
Mar 08, 2010 14.43 14.58 14.27 14.48 335,208 +0.09(+0.60%)
Mar 05, 2010 13.99 14.43 13.99 14.40 764,112 +0.55(+3.96%)
Mar 04, 2010 13.68 14.10 13.58 13.85 181,386 +0.17(+1.25%)
Mar 03, 2010 13.71 13.83 13.45 13.68 170,668 +0.04(+0.31%)
Mar 02, 2010 13.95 13.95 13.58 13.63 196,199 -0.25(-1.79%)
Mar 01, 2010 13.54 13.96 13.53 13.88 157,720 +0.40(+2.99%)
Feb 26, 2010 13.70 13.81 13.45 13.48 125,260 -0.25(-1.81%)
Feb 25, 2010 13.54 13.81 13.33 13.73 246,928 -0.10(-0.74%)
Feb 24, 2010 13.66 14.00 13.60 13.83 157,652 +0.19(+1.38%)
Feb 23, 2010 14.19 14.25 13.40 13.64 664,829 -0.63(-4.38%)
Feb 22, 2010 14.54 14.74 14.25 14.27 158,526 -0.26(-1.77%)
Feb 19, 2010 14.28 14.57 14.05 14.53 336,715 +0.24(+1.68%)
Feb 18, 2010 13.66 14.35 13.66 14.29 336,587 +0.57(+4.12%)
Feb 17, 2010 13.28 13.73 13.21 13.72 259,412 +0.44(+3.29%)
Feb 16, 2010 13.19 13.29 13.04 13.28 101,295 +0.24(+1.84%)
Feb 12, 2010 13.14 13.04 13.04 13.04 164,768 -0.28(-2.12%)
Feb 11, 2010 12.80 13.45 12.69 13.33 174,759 +0.49(+3.80%)
Feb 10, 2010 13.03 13.15 12.68 12.84 165,203 -0.31(-2.35%)
Feb 09, 2010 13.48 13.63 13.08 13.15 307,678 -0.12(-0.90%)
Feb 08, 2010 13.63 13.69 12.97 13.27 317,004 -0.35(-2.58%)
Feb 05, 2010 11.47 14.00 11.47 13.62 1,046,813 +2.26(+19.92%)
Feb 04, 2010 11.68 11.70 11.29 11.35 263,452 -0.49(-4.12%)
Feb 03, 2010 11.84 11.90 11.61 11.84 124,011 -0.04(-0.36%)
Feb 02, 2010 11.66 11.93 11.53 11.89 202,350 +0.27(+2.29%)
Feb 01, 2010 11.35 11.62 11.23 11.62 157,087 +0.38(+3.35%)
Jan 29, 2010 11.33 11.53 11.18 11.24 308,967 -0.06(-0.53%)
Jan 28, 2010 11.56 11.70 11.17 11.30 199,238 -0.24(-2.08%)
Jan 27, 2010 11.36 11.59 11.05 11.54 211,482 +0.06(+0.52%)
Jan 26, 2010 11.33 11.63 11.21 11.48 238,232 +0.11(+0.98%)
Jan 25, 2010 11.54 11.65 11.27 11.37 223,925 +0.03(+0.23%)
Jan 22, 2010 11.20 11.48 11.14 11.35 300,979 +0.10(+0.92%)
Jan 21, 2010 11.78 11.78 11.14 11.24 194,109 -0.51(-4.37%)
Jan 20, 2010 11.13 11.78 11.03 11.76 433,709 +1.08(+10.11%)
Jan 19, 2010 10.66 10.75 10.37 10.68 165,816 +0.09(+0.89%)
Jan 15, 2010 10.79 10.58 10.58 10.58 154,849 -0.17(-1.59%)
Jan 14, 2010 10.61 10.81 10.43 10.75 51,984 +0.06(+0.56%)
Jan 13, 2010 10.28 10.75 10.28 10.69 116,794 +0.51(+4.96%)
Jan 12, 2010 10.43 10.48 10.11 10.19 142,833 -0.32(-3.02%)
Jan 11, 2010 10.71 10.72 10.39 10.51 99,174 -0.15(-1.45%)
Jan 08, 2010 10.83 10.83 10.47 10.66 244,557 -0.20(-1.82%)
Jan 07, 2010 10.72 10.90 10.51 10.86 155,377 +0.09(+0.88%)
Jan 06, 2010 11.03 11.12 10.64 10.76 227,379 -0.33(-3.01%)
Jan 05, 2010 10.99 11.13 10.80 11.10 244,350 +0.05(+0.47%)
Jan 04, 2010 10.37 11.08 10.37 11.05 222,514 +0.82(+8.05%)
Dec 31, 2009 10.43 10.22 10.22 10.22 175,737 -0.27(-2.53%)
Dec 30, 2009 10.40 10.50 10.29 10.49 127,972 +0.05(+0.49%)
Dec 29, 2009 10.48 10.54 10.31 10.44 124,595 +0.03(+0.25%)
Dec 28, 2009 10.50 10.50 10.29 10.41 144,520 -0.03(-0.33%)
Dec 24, 2009 10.29 10.51 10.29 10.45 84,770 +0.20(+1.92%)
Dec 23, 2009 10.15 10.46 10.01 10.25 177,932 +0.15(+1.53%)
Dec 22, 2009 9.701 10.21 9.538 10.10 361,624 +0.45(+4.62%)
Dec 21, 2009 8.861 9.872 8.784 9.649 466,780 +0.86(+9.75%)
Dec 18, 2009 9.255 9.564 8.750 8.792 4,590,933 -0.37(-4.02%)
Dec 17, 2009 9.392 9.409 8.985 9.161 287,293 -0.37(-3.87%)
Dec 16, 2009 9.255 9.555 9.118 9.529 295,607 +0.37(+4.02%)
Dec 15, 2009 9.547 9.692 9.144 9.161 230,259 -0.42(-4.38%)
Dec 14, 2009 9.392 9.607 9.271 9.581 181,251 +0.11(+1.18%)
Dec 11, 2009 9.229 9.512 9.024 9.469 110,888 +0.34(+3.76%)
Dec 10, 2009 9.872 9.872 9.007 9.127 280,604 -0.69(-6.99%)
Dec 09, 2009 9.958 9.958 9.619 9.812 158,895 -0.14(-1.38%)
Dec 08, 2009 9.906 10.20 9.778 9.949 108,937 -0.04(-0.43%)
Dec 07, 2009 9.898 10.05 9.786 9.992 89,158 +0.03(+0.34%)
Dec 04, 2009 9.109 9.991 9.075 9.958 195,597 +1.07(+12.05%)
Dec 03, 2009 9.101 9.144 8.835 8.887 88,273 -0.21(-2.35%)
Dec 02, 2009 9.135 9.418 9.050 9.101 95,475 -0.08(-0.84%)
Dec 01, 2009 9.058 9.307 9.007 9.178 114,679 +0.19(+2.10%)
Nov 30, 2009 8.878 9.007 8.578 8.990 170,276 +0.09(+0.96%)
Nov 27, 2009 8.921 9.024 8.870 8.904 80,763 -0.39(-4.24%)
Nov 25, 2009 9.375 9.387 9.264 9.298 100,192 -0.04(-0.46%)
Nov 24, 2009 9.315 9.375 9.212 9.341 124,047 +0.05(+0.55%)
Nov 23, 2009 9.392 9.461 9.204 9.289 102,044 +0.09(+1.03%)
Nov 20, 2009 9.007 9.212 9.007 9.195 92,798 +0.05(+0.56%)
Nov 19, 2009 9.504 9.504 9.084 9.144 154,050 -0.51(-5.24%)
Nov 18, 2009 9.855 9.881 9.521 9.649 50,098 -0.24(-2.43%)
Nov 17, 2009 9.958 9.958 9.752 9.889 160,029 -0.13(-1.28%)
Nov 16, 2009 9.529 10.16 9.529 10.02 98,756 +0.57(+5.98%)
Nov 13, 2009 9.418 9.838 9.212 9.452 86,082 +0.17(+1.85%)
Nov 12, 2009 9.804 9.915 9.238 9.281 107,738 -0.56(-5.66%)
Nov 11, 2009 9.966 10.25 9.624 9.838 106,041 +0.02(+0.17%)
Nov 10, 2009 10.04 10.13 9.804 9.821 181,227 -0.26(-2.55%)
Nov 09, 2009 10.47 10.47 9.958 10.08 190,302 -0.31(-2.97%)
Nov 06, 2009 10.04 10.49 9.701 10.39 171,973 +0.18(+1.76%)
Nov 05, 2009 9.624 10.28 9.624 10.21 144,870 +0.70(+7.39%)
Nov 04, 2009 9.726 9.851 9.418 9.504 102,938 -0.16(-1.68%)
Nov 03, 2009 9.555 9.718 9.392 9.667 91,018 +0.06(+0.62%)
Nov 02, 2009 9.529 9.744 9.101 9.607 98,913 +0.11(+1.17%)
Oct 30, 2009 10.33 10.45 9.435 9.495 215,061 -0.94(-9.03%)
Oct 29, 2009 10.43 10.96 10.31 10.44 130,827 +0.12(+1.16%)
Oct 28, 2009 10.59 10.90 10.30 10.32 204,805 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.58 86,757 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.28 10.41 95,688 -0.12(-1.14%)
Oct 23, 2009 10.59 11.16 10.50 10.53 99,675 -0.53(-4.80%)
Oct 22, 2009 10.85 11.14 10.53 11.06 74,423 +0.18(+1.65%)
Oct 21, 2009 11.31 11.57 10.74 10.88 148,160 -0.49(-4.30%)
Oct 20, 2009 11.07 11.50 11.03 11.37 68,699 +0.01(+0.08%)
Oct 19, 2009 11.16 11.53 10.87 11.36 79,568 +0.26(+2.31%)
Oct 16, 2009 11.13 11.23 10.89 11.11 89,412 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 10.99 11.23 54,972 +0.01(+0.08%)
Oct 14, 2009 10.81 11.30 10.80 11.23 84,434 +0.43(+3.97%)
Oct 13, 2009 11.06 11.06 10.76 10.80 101,893 -0.33(-3.00%)
Oct 12, 2009 11.25 11.57 11.09 11.13 108,342 -0.32(-2.77%)
Oct 09, 2009 11.27 11.46 11.07 11.45 99,273 +0.12(+1.06%)
Oct 08, 2009 11.40 11.73 11.17 11.33 133,890 -0.02(-0.15%)
Oct 07, 2009 11.27 11.47 11.17 11.35 126,575 +0.01(+0.08%)
Oct 06, 2009 11.13 11.46 11.07 11.34 108,964 +0.27(+2.48%)
Oct 05, 2009 10.87 11.13 10.71 11.06 108,195 +0.25(+2.30%)
Oct 02, 2009 10.41 10.87 10.41 10.81 101,535 +0.26(+2.44%)
Oct 01, 2009 10.80 10.91 10.32 10.56 222,866 +0.02(+0.16%)
Sep 30, 2009 10.83 10.83 10.28 10.54 177,669 -0.31(-2.84%)
Sep 29, 2009 11.18 11.18 10.79 10.85 61,130 -0.37(-3.29%)
Sep 28, 2009 10.83 11.29 10.28 11.22 75,544 +0.41(+3.81%)
Sep 25, 2009 10.92 11.06 10.79 10.81 78,415 -0.09(-0.86%)
Sep 24, 2009 11.48 11.67 10.79 10.90 89,743 -0.61(-5.29%)
Sep 23, 2009 11.99 11.99 11.51 11.51 91,636 -0.44(-3.66%)
Sep 22, 2009 11.93 12.08 11.65 11.95 74,145 +0.19(+1.60%)
Sep 21, 2009 11.77 11.96 11.66 11.76 74,943 -0.25(-2.07%)
Sep 18, 2009 11.71 12.08 11.70 12.01 320,251 +0.34(+2.94%)
Sep 17, 2009 11.69 11.86 11.53 11.66 89,745 -0.03(-0.22%)
Sep 16, 2009 11.28 11.78 11.20 11.69 113,522 +0.44(+3.88%)
Sep 15, 2009 11.15 11.34 10.96 11.25 98,567 +0.12(+1.08%)
Sep 14, 2009 10.44 11.14 10.44 11.13 142,741 +0.57(+5.35%)
Sep 11, 2009 10.68 10.99 10.53 10.57 73,513 -0.14(-1.28%)
Sep 10, 2009 10.28 10.71 10.26 10.70 105,399 +0.38(+3.65%)
Sep 09, 2009 9.932 10.37 9.778 10.33 99,850 +0.36(+3.61%)
Sep 08, 2009 10.34 10.37 9.658 9.966 223,456 -0.31(-3.00%)
Sep 04, 2009 9.915 10.33 9.795 10.28 81,574 +0.32(+3.18%)
Sep 03, 2009 9.984 10.18 9.581 9.958 101,476 -0.01(-0.09%)
Sep 02, 2009 9.744 10.22 9.658 9.966 111,710 +0.17(+1.75%)
Sep 01, 2009 9.726 10.28 9.521 9.795 172,054 -0.04(-0.44%)
Aug 31, 2009 10.17 10.17 9.641 9.838 185,396 -0.48(-4.65%)
Aug 28, 2009 10.77 10.77 10.23 10.32 98,174 -0.37(-3.45%)
Aug 27, 2009 10.61 10.82 10.16 10.69 78,377 +0.10(+0.97%)
Aug 26, 2009 10.56 10.71 10.30 10.58 89,577 +0.07(+0.65%)
Aug 25, 2009 10.68 10.80 10.47 10.51 108,026 -0.09(-0.81%)
Aug 24, 2009 10.74 10.84 10.38 10.60 91,961 -0.14(-1.28%)
Aug 21, 2009 10.33 10.80 10.25 10.74 148,654 +0.62(+6.10%)
Aug 20, 2009 9.641 10.15 9.641 10.12 80,324 +0.43(+4.42%)
Aug 19, 2009 9.349 9.752 9.324 9.692 80,897 +0.27(+2.82%)
Aug 18, 2009 9.769 10.15 9.392 9.427 143,348 -0.31(-3.17%)
Aug 17, 2009 9.855 10.04 9.709 9.735 99,943 -0.22(-2.24%)
Aug 14, 2009 10.03 10.14 9.864 9.958 115,383 -0.14(-1.36%)
Aug 13, 2009 10.25 10.25 9.907 10.10 73,361 -0.09(-0.93%)
Aug 12, 2009 9.709 10.39 9.709 10.19 104,777 +0.45(+4.67%)
Aug 11, 2009 10.08 10.14 9.726 9.735 94,168 -0.44(-4.30%)
Aug 10, 2009 10.03 10.33 9.855 10.17 113,107 -0.03(-0.25%)
Aug 07, 2009 9.889 10.33 9.658 10.20 167,376 +0.51(+5.22%)
Aug 06, 2009 9.966 10.59 9.572 9.692 139,515 -0.21(-2.16%)
Aug 05, 2009 10.12 10.56 9.855 9.906 152,386 -0.80(-7.45%)
Aug 04, 2009 10.21 10.80 10.21 10.70 114,397 +0.33(+3.22%)
Aug 03, 2009 10.18 10.40 10.03 10.37 229,522 +0.29(+2.89%)
Jul 31, 2009 10.35 10.48 10.08 10.08 148,618 -0.38(-3.61%)
Jul 30, 2009 10.59 10.88 10.40 10.45 173,809 -0.02(-0.16%)
Jul 29, 2009 10.39 10.69 10.39 10.47 63,467 -0.04(-0.41%)
Jul 28, 2009 10.31 10.61 10.19 10.51 102,056 +0.18(+1.74%)
Jul 27, 2009 10.83 10.94 10.19 10.33 148,661 -0.66(-6.00%)
Jul 24, 2009 10.91 11.06 10.80 10.99 92,158 -0.04(-0.39%)
Jul 23, 2009 10.49 11.12 10.17 11.04 168,608 +0.51(+4.80%)
Jul 22, 2009 10.51 10.84 10.47 10.53 80,673 -0.07(-0.65%)
Jul 21, 2009 10.57 10.68 10.39 10.60 86,391 +0.08(+0.73%)
Jul 20, 2009 10.37 10.55 10.18 10.52 66,730 +0.20(+1.91%)
Jul 17, 2009 10.51 10.51 10.16 10.33 117,618 -0.11(-1.07%)
Jul 16, 2009 10.19 10.53 9.864 10.44 137,153 +0.26(+2.53%)
Jul 15, 2009 9.435 10.21 9.152 10.18 156,969 +0.93(+10.10%)
Jul 14, 2009 9.272 9.324 9.109 9.247 82,016 -0.06(-0.64%)
Jul 13, 2009 9.041 9.307 8.904 9.307 86,984 +0.15(+1.69%)
Jul 10, 2009 8.981 9.238 8.912 9.152 90,886 +0.04(+0.47%)
Jul 09, 2009 9.169 9.392 9.050 9.109 91,817 -0.03(-0.28%)
Jul 08, 2009 9.178 9.375 9.007 9.135 107,751 -0.03(-0.28%)
Jul 07, 2009 9.272 9.401 9.118 9.161 127,849 -0.13(-1.38%)
Jul 06, 2009 9.118 9.444 9.058 9.289 157,460 +0.10(+1.12%)
Jul 02, 2009 9.461 10.09 9.169 9.187 195,555 -0.50(-5.13%)
Jul 01, 2009 9.384 9.829 9.101 9.684 165,670 +0.30(+3.20%)
Jun 30, 2009 9.838 9.838 9.358 9.384 344,592 -0.42(-4.28%)
Jun 29, 2009 10.08 10.08 9.607 9.804 187,686 -0.26(-2.56%)
Jun 26, 2009 9.864 10.16 9.594 10.06 577,395 +0.11(+1.12%)
Jun 25, 2009 9.769 9.975 9.661 9.949 247,938 +0.09(+0.87%)
Jun 24, 2009 9.949 10.10 9.769 9.864 304,046 +0.05(+0.52%)
Jun 23, 2009 9.915 10.18 9.778 9.812 207,257 -0.04(-0.43%)
Jun 22, 2009 10.36 10.36 9.855 9.855 227,827 -0.65(-6.20%)
Jun 19, 2009 10.58 10.95 10.48 10.51 358,973 -0.07(-0.65%)
Jun 18, 2009 10.69 10.74 10.47 10.57 182,301 -0.14(-1.28%)
Jun 17, 2009 10.70 11.09 10.66 10.71 263,483 +0.03(+0.24%)
Jun 16, 2009 10.65 11.13 10.61 10.69 147,053 +0.10(+0.97%)
Jun 15, 2009 10.71 10.82 10.33 10.58 245,535 -0.02(-0.16%)
Jun 12, 2009 10.35 10.63 10.33 10.60 127,263 +0.15(+1.48%)
Jun 11, 2009 10.27 10.63 10.27 10.45 134,126 +0.16(+1.58%)
Jun 10, 2009 10.49 10.53 10.03 10.28 136,102 -0.13(-1.24%)
Jun 09, 2009 10.55 10.59 10.28 10.41 144,459 -0.05(-0.49%)
Jun 08, 2009 10.46 10.70 10.33 10.46 125,739 -0.10(-0.97%)
Jun 05, 2009 10.47 10.79 10.27 10.57 98,526 +0.18(+1.73%)
Jun 04, 2009 10.28 10.49 10.07 10.39 114,336 +0.11(+1.08%)
Jun 03, 2009 10.10 10.35 10.04 10.28 179,841 +0.03(+0.25%)
Jun 02, 2009 9.958 10.45 9.872 10.25 217,032 +0.08(+0.76%)
Jun 01, 2009 9.349 10.22 9.349 10.17 318,894 +1.04(+11.35%)
May 29, 2009 9.169 9.418 8.741 9.135 326,756 -0.01(-0.09%)
May 28, 2009 9.247 9.624 8.732 9.144 183,406 +0.01(+0.09%)
May 27, 2009 9.906 9.975 9.092 9.135 231,176 -0.95(-9.43%)
May 26, 2009 8.964 10.10 8.827 10.09 206,216 +1.03(+11.35%)
May 22, 2009 9.118 9.444 9.024 9.058 115,411 -0.03(-0.28%)
May 21, 2009 9.272 9.375 8.904 9.084 211,369 -0.27(-2.93%)
May 20, 2009 9.881 9.924 9.315 9.358 219,024 -0.40(-4.13%)
May 19, 2009 10.00 10.04 9.692 9.761 190,238 -0.39(-3.80%)
May 18, 2009 9.838 10.18 9.667 10.15 154,623 +0.39(+4.04%)
May 15, 2009 9.949 10.09 9.487 9.752 156,227 -0.17(-1.73%)
May 14, 2009 9.752 9.992 9.607 9.924 154,064 +0.34(+3.58%)
May 13, 2009 9.898 9.932 9.392 9.581 189,267 -0.52(-5.17%)
May 12, 2009 10.10 10.26 9.709 10.10 278,665 +0.03(+0.26%)
May 11, 2009 10.19 10.48 9.915 10.08 201,081 -0.40(-3.84%)
May 08, 2009 9.906 10.56 9.641 10.48 314,406 +0.89(+9.29%)
May 07, 2009 9.855 9.967 9.469 9.589 206,586 -0.19(-1.93%)
May 06, 2009 9.752 9.804 9.392 9.778 207,629 +0.17(+1.78%)
May 05, 2009 9.735 10.04 9.418 9.607 624,102 -0.15(-1.49%)
May 04, 2009 9.684 10.15 9.581 9.752 264,965 +0.01(+0.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.