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 )

22.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2009 9.984 10.28 9.615 9.735 351,003 -0.16(-1.64%)
Apr 29, 2009 9.289 10.19 8.767 9.898 316,879 +0.64(+6.94%)
Apr 28, 2009 8.441 9.341 8.338 9.255 395,054 +0.33(+3.75%)
Apr 27, 2009 8.938 9.161 8.698 8.921 289,680 -0.24(-2.62%)
Apr 24, 2009 8.707 9.255 8.690 9.161 172,681 +0.61(+7.11%)
Apr 23, 2009 8.827 8.938 8.398 8.552 347,983 -0.20(-2.25%)
Apr 22, 2009 8.261 8.938 8.098 8.750 266,536 +0.49(+5.91%)
Apr 21, 2009 7.456 8.287 7.456 8.261 237,002 +0.69(+9.17%)
Apr 20, 2009 8.090 8.133 7.567 7.567 164,836 -0.79(-9.44%)
Apr 17, 2009 8.501 8.775 8.193 8.355 160,955 -0.09(-1.12%)
Apr 16, 2009 8.338 8.501 8.227 8.450 204,601 +0.22(+2.71%)
Apr 15, 2009 8.055 8.467 8.055 8.227 199,498 +0.15(+1.80%)
Apr 14, 2009 8.098 8.355 8.021 8.081 157,923 -0.23(-2.78%)
Apr 13, 2009 8.253 8.347 8.064 8.313 144,149 -0.05(-0.61%)
Apr 09, 2009 8.013 8.604 7.901 8.364 170,737 +0.59(+7.61%)
Apr 08, 2009 7.764 7.935 7.644 7.773 139,570 +0.14(+1.80%)
Apr 07, 2009 7.567 7.850 7.498 7.636 185,929 -0.10(-1.33%)
Apr 06, 2009 7.961 8.141 7.558 7.738 140,328 -0.33(-4.14%)
Apr 03, 2009 7.953 8.090 7.858 8.073 218,303 +0.04(+0.53%)
Apr 02, 2009 7.001 8.158 6.899 8.030 302,826 +1.17(+17.13%)
Apr 01, 2009 6.710 7.010 6.581 6.856 221,801 -0.04(-0.62%)
Mar 31, 2009 6.907 7.104 6.736 6.899 198,715 +0.05(+0.75%)
Mar 30, 2009 7.113 7.130 6.761 6.847 203,802 -1.17(-14.55%)
Mar 26, 2009 7.550 8.244 7.550 8.013 196,726 +0.53(+7.10%)
Mar 25, 2009 7.344 7.747 7.151 7.481 264,354 +0.11(+1.51%)
Mar 24, 2009 7.764 7.970 7.344 7.370 161,497 -0.57(-7.13%)
Mar 23, 2009 7.602 7.961 6.830 7.935 216,453 +1.12(+16.48%)
Mar 20, 2009 7.224 7.421 6.811 6.813 229,144 -0.40(-5.58%)
Mar 19, 2009 7.421 7.532 7.044 7.216 94,620 -0.09(-1.29%)
Mar 18, 2009 6.916 7.344 6.817 7.310 394,604 +0.39(+5.70%)
Mar 17, 2009 6.719 6.916 6.633 6.916 325,674 +0.17(+2.54%)
Mar 16, 2009 6.813 7.010 6.684 6.744 183,344 -0.03(-0.51%)
Mar 13, 2009 6.530 6.941 6.436 6.779 208,301 +0.27(+4.22%)
Mar 12, 2009 5.853 6.521 5.827 6.504 213,134 +0.63(+10.64%)
Mar 11, 2009 6.016 6.341 5.759 5.879 161,896 -0.14(-2.28%)
Mar 10, 2009 5.519 6.033 5.305 6.016 187,435 +0.61(+11.25%)
Mar 09, 2009 6.007 6.007 5.313 5.407 180,584 +0.01(+0.16%)
Mar 06, 2009 5.339 5.459 5.236 5.399 164,749 +0.09(+1.61%)
Mar 05, 2009 5.870 5.990 5.296 5.313 155,876 -0.71(-11.81%)
Mar 04, 2009 6.093 6.247 5.887 6.024 271,086 -0.07(-1.13%)
Mar 02, 2009 6.367 6.409 6.067 6.093 249,739 -0.42(-6.45%)
Feb 27, 2009 6.479 6.787 6.479 6.513 260,372 -0.18(-2.69%)
Feb 26, 2009 6.907 6.984 6.676 6.693 322,773 -0.33(-4.64%)
Feb 25, 2009 7.764 7.764 6.984 7.019 505,961 -0.74(-9.50%)
Feb 24, 2009 7.764 7.798 7.181 7.755 320,778 +0.54(+7.48%)
Feb 23, 2009 7.798 8.124 7.207 7.216 240,916 -0.66(-8.38%)
Feb 20, 2009 8.141 8.441 7.610 7.875 225,837 -0.40(-4.87%)
Feb 19, 2009 8.784 8.827 8.244 8.278 172,241 -0.45(-5.11%)
Feb 18, 2009 8.827 8.998 8.655 8.724 144,452 -0.03(-0.29%)
Feb 17, 2009 8.544 9.067 8.387 8.750 306,672 -0.08(-0.87%)
Feb 13, 2009 8.775 9.229 8.355 8.827 131,471 +0.02(+0.19%)
Feb 12, 2009 8.638 8.972 8.604 8.810 249,271 -0.13(-1.44%)
Feb 11, 2009 8.715 9.109 8.715 8.938 147,999 +0.22(+2.56%)
Feb 10, 2009 9.015 9.067 8.690 8.715 246,170 -0.43(-4.69%)
Feb 09, 2009 9.101 9.169 8.784 9.144 154,493 +0.01(+0.09%)
Feb 06, 2009 8.432 9.529 8.432 9.135 425,165 +0.65(+7.68%)
Feb 05, 2009 8.115 8.587 7.790 8.484 288,671 +0.25(+3.02%)
Feb 04, 2009 7.987 8.638 7.987 8.235 204,979 +0.21(+2.67%)
Feb 03, 2009 7.953 8.115 7.678 8.021 159,384 +0.09(+1.08%)
Feb 02, 2009 7.670 7.995 7.601 7.935 196,062 +0.17(+2.21%)
Jan 30, 2009 8.321 8.510 7.713 7.764 228,739 -0.53(-6.40%)
Jan 29, 2009 8.758 8.758 8.227 8.295 239,585 -0.57(-6.38%)
Jan 28, 2009 8.947 9.264 8.715 8.861 340,063 +0.05(+0.58%)
Jan 27, 2009 8.595 8.938 8.458 8.810 161,014 +0.21(+2.49%)
Jan 26, 2009 8.681 8.904 8.398 8.595 280,077 -0.12(-1.38%)
Jan 23, 2009 8.750 8.904 8.398 8.715 259,894 -0.30(-3.33%)
Jan 22, 2009 9.135 9.452 8.698 9.015 262,126 -0.67(-6.90%)
Jan 21, 2009 9.341 9.735 9.204 9.684 147,743 +0.45(+4.92%)
Jan 20, 2009 9.726 9.752 9.212 9.229 168,507 -0.77(-7.71%)
Jan 16, 2009 10.33 10.33 9.709 10.00 140,451 -0.21(-2.10%)
Jan 15, 2009 9.786 10.28 9.521 10.21 244,229 +0.37(+3.74%)
Jan 14, 2009 10.45 10.91 9.795 9.846 271,590 -0.92(-8.52%)
Jan 13, 2009 10.65 10.93 10.57 10.76 130,999 +0.02(+0.16%)
Jan 12, 2009 10.96 11.26 10.69 10.75 102,500 -0.27(-2.49%)
Jan 09, 2009 11.64 11.64 10.99 11.02 157,898 -0.68(-5.79%)
Jan 08, 2009 11.60 12.00 11.38 11.70 164,971 +0.02(+0.15%)
Jan 07, 2009 11.77 11.99 11.47 11.68 229,945 -0.37(-3.06%)
Jan 06, 2009 11.65 12.11 11.65 12.05 165,276 +0.50(+4.30%)
Jan 05, 2009 11.55 11.75 11.29 11.55 153,112 -0.03(-0.22%)
Jan 02, 2009 11.18 11.65 10.80 11.58 192,884 +0.43(+3.84%)
Dec 31, 2008 10.64 11.24 10.42 11.15 191,124 +0.49(+4.58%)
Dec 30, 2008 10.40 10.69 10.22 10.66 213,851 +0.29(+2.81%)
Dec 29, 2008 10.75 10.75 10.21 10.37 134,942 -0.39(-3.59%)
Dec 26, 2008 10.69 10.88 10.61 10.75 66,633 +0.09(+0.80%)
Dec 24, 2008 10.61 10.81 10.22 10.67 62,938 +0.00(+0.00%)
Dec 23, 2008 10.61 10.90 10.34 10.67 162,986 +0.22(+2.13%)
Dec 22, 2008 11.41 11.53 10.01 10.45 254,095 -0.93(-8.21%)
Dec 19, 2008 11.35 11.89 10.81 11.38 354,477 +0.27(+2.39%)
Dec 18, 2008 11.26 11.67 10.91 11.11 283,978 -0.15(-1.29%)
Dec 17, 2008 10.30 11.54 10.07 11.26 374,911 +0.86(+8.24%)
Dec 16, 2008 9.769 10.45 9.624 10.40 240,162 +0.78(+8.10%)
Dec 15, 2008 10.08 10.21 9.409 9.624 238,648 -0.45(-4.43%)
Dec 12, 2008 9.272 10.08 8.998 10.07 174,103 +0.50(+5.19%)
Dec 11, 2008 9.692 10.02 9.435 9.572 324,103 -0.27(-2.79%)
Dec 10, 2008 9.641 10.11 9.435 9.846 170,950 +0.27(+2.77%)
Dec 09, 2008 9.752 10.32 9.461 9.581 296,558 -0.32(-3.20%)
Dec 08, 2008 9.804 9.966 9.289 9.898 331,682 +0.32(+3.31%)
Dec 05, 2008 9.204 9.598 8.544 9.581 375,099 +0.16(+1.73%)
Dec 04, 2008 9.178 9.598 8.758 9.418 319,233 +0.01(+0.09%)
Dec 03, 2008 9.178 9.624 9.067 9.409 312,921 +0.05(+0.55%)
Dec 02, 2008 8.972 9.384 8.235 9.358 255,559 +0.53(+6.02%)
Dec 01, 2008 9.709 10.03 8.784 8.827 275,655 -1.16(-11.59%)
Nov 28, 2008 9.821 10.02 9.786 9.984 135,998 -0.03(-0.34%)
Nov 26, 2008 9.118 10.09 9.118 10.02 200,019 +0.63(+6.76%)
Nov 25, 2008 9.564 9.675 8.972 9.384 478,876 +0.08(+0.83%)
Nov 24, 2008 8.878 10.21 8.304 9.307 464,146 +0.34(+3.82%)
Nov 21, 2008 8.827 9.272 8.115 8.964 394,624 +0.35(+4.08%)
Nov 20, 2008 9.649 9.649 8.604 8.612 240,751 -0.84(-8.88%)
Nov 19, 2008 10.26 10.33 9.444 9.452 284,531 -0.75(-7.39%)
Nov 18, 2008 10.36 10.60 9.812 10.21 281,383 -0.15(-1.41%)
Nov 17, 2008 10.50 10.92 10.34 10.35 258,960 -0.29(-2.74%)
Nov 14, 2008 11.46 11.76 10.59 10.64 376,884 -0.90(-7.80%)
Nov 13, 2008 10.55 11.64 10.17 11.54 506,092 +0.91(+8.54%)
Nov 12, 2008 11.16 11.39 10.55 10.63 493,472 -0.78(-6.83%)
Nov 11, 2008 11.05 11.78 10.56 11.41 388,271 +0.30(+2.70%)
Nov 10, 2008 11.81 11.81 10.98 11.11 422,207 -0.42(-3.64%)
Nov 07, 2008 11.72 12.04 11.26 11.53 299,165 -0.05(-0.44%)
Nov 06, 2008 11.74 11.96 11.53 11.59 178,022 -0.20(-1.67%)
Nov 05, 2008 12.49 12.78 11.74 11.78 198,746 -0.89(-7.03%)
Nov 04, 2008 12.70 12.81 12.18 12.67 145,333 +0.07(+0.54%)
Nov 03, 2008 12.73 12.85 11.67 12.61 239,267 +0.40(+3.30%)
Oct 31, 2008 11.03 12.40 10.84 12.20 335,779 +0.83(+7.31%)
Oct 30, 2008 10.80 11.37 10.73 11.37 200,633 +0.76(+7.19%)
Oct 29, 2008 10.47 10.98 10.30 10.61 290,532 -0.08(-0.72%)
Oct 28, 2008 10.15 10.73 9.864 10.69 352,973 +0.53(+5.23%)
Oct 27, 2008 10.80 11.00 9.881 10.15 280,605 -0.94(-8.49%)
Oct 24, 2008 11.99 11.99 10.69 11.10 330,852 -0.45(-3.93%)
Oct 23, 2008 11.95 12.49 11.11 11.55 225,927 -0.27(-2.32%)
Oct 22, 2008 12.91 13.71 11.71 11.83 329,358 -1.41(-10.62%)
Oct 21, 2008 12.43 13.69 12.42 13.23 418,403 +0.16(+1.25%)
Oct 20, 2008 12.34 13.07 12.27 13.07 385,049 +0.63(+5.10%)
Oct 17, 2008 12.49 13.00 12.10 12.43 653,508 -0.51(-3.97%)
Oct 16, 2008 12.06 13.76 11.86 12.95 394,620 +0.99(+8.24%)
Oct 15, 2008 13.09 13.99 11.91 11.96 348,010 -1.52(-11.25%)
Oct 14, 2008 14.32 14.59 13.29 13.48 305,742 -0.16(-1.19%)
Oct 13, 2008 13.74 13.90 13.21 13.64 274,644 +0.26(+1.92%)
Oct 10, 2008 12.06 13.86 12.00 13.39 421,424 +0.75(+5.90%)
Oct 09, 2008 13.87 13.97 12.64 12.64 313,106 -0.99(-7.23%)
Oct 08, 2008 13.55 14.35 13.54 13.63 337,980 -0.39(-2.75%)
Oct 07, 2008 14.78 15.32 13.75 14.01 288,896 -0.50(-3.43%)
Oct 06, 2008 14.83 15.03 13.92 14.51 277,370 -0.57(-3.81%)
Oct 03, 2008 15.73 15.84 15.04 15.08 179,491 -0.34(-2.22%)
Oct 02, 2008 16.30 16.68 15.32 15.43 187,745 -0.86(-5.26%)
Oct 01, 2008 16.28 16.57 16.03 16.28 265,439 -0.04(-0.26%)
Sep 30, 2008 16.06 16.49 15.77 16.33 247,640 +0.52(+3.31%)
Sep 29, 2008 16.03 16.86 14.53 15.80 270,583 -0.58(-3.56%)
Sep 26, 2008 16.05 16.43 15.76 16.39 249,788 +0.37(+2.30%)
Sep 25, 2008 15.53 16.16 15.23 16.02 260,286 +0.53(+3.43%)
Sep 24, 2008 15.91 16.50 15.46 15.49 195,215 -0.37(-2.32%)
Sep 23, 2008 15.88 16.27 15.62 15.85 238,607 +0.22(+1.43%)
Sep 22, 2008 17.10 17.10 15.52 15.63 332,722 -1.35(-7.97%)
Sep 19, 2008 16.75 16.98 15.70 16.98 1,011,167 +0.93(+5.76%)
Sep 18, 2008 16.08 16.50 14.53 16.06 543,842 +0.50(+3.19%)
Sep 17, 2008 15.34 15.91 15.07 15.56 288,865 -0.42(-2.63%)
Sep 16, 2008 15.96 16.47 15.33 15.98 427,921 +0.39(+2.47%)
Sep 15, 2008 15.17 16.21 15.17 15.60 253,207 -0.09(-0.60%)
Sep 12, 2008 15.63 15.86 15.55 15.69 158,397 -0.15(-0.97%)
Sep 11, 2008 15.72 16.46 15.52 15.85 320,227 -0.21(-1.28%)
Sep 10, 2008 16.21 16.38 15.79 16.05 407,737 +0.17(+1.08%)
Sep 09, 2008 16.27 16.50 15.67 15.88 352,378 -0.44(-2.68%)
Sep 08, 2008 16.32 16.68 15.88 16.32 412,822 +0.48(+3.03%)
Sep 05, 2008 16.14 16.21 15.80 15.84 278,836 -0.39(-2.43%)
Sep 04, 2008 16.11 16.40 15.96 16.23 304,594 -0.67(-3.96%)
Sep 03, 2008 16.61 17.43 16.61 16.90 152,646 +0.29(+1.75%)
Sep 02, 2008 16.72 17.37 16.44 16.61 172,303 +0.03(+0.21%)
Aug 29, 2008 17.01 17.22 16.56 16.57 114,781 -0.57(-3.30%)
Aug 28, 2008 17.09 17.19 16.40 17.14 127,694 +0.10(+0.60%)
Aug 27, 2008 16.59 17.19 16.59 17.04 118,794 +0.55(+3.33%)
Aug 26, 2008 16.52 17.40 16.44 16.49 150,054 -0.09(-0.57%)
Aug 25, 2008 16.92 17.30 16.58 16.58 161,072 -0.75(-4.30%)
Aug 22, 2008 17.04 17.94 16.75 17.33 165,575 +0.45(+2.64%)
Aug 21, 2008 17.44 17.52 16.87 16.88 182,101 -0.69(-3.95%)
Aug 20, 2008 17.73 17.96 17.40 17.58 166,989 +0.03(+0.15%)
Aug 19, 2008 17.90 17.99 17.45 17.55 123,883 -0.40(-2.24%)
Aug 18, 2008 18.15 18.21 17.02 17.95 219,612 -0.21(-1.13%)
Aug 15, 2008 18.21 18.45 17.34 18.16 230,388 +0.08(+0.43%)
Aug 14, 2008 17.71 18.31 17.17 18.08 117,053 +0.18(+1.01%)
Aug 13, 2008 17.71 17.91 17.46 17.90 165,884 +0.21(+1.16%)
Aug 12, 2008 17.52 17.72 17.33 17.70 195,841 +0.15(+0.83%)
Aug 11, 2008 16.80 17.66 16.42 17.55 257,535 +0.75(+4.49%)
Aug 08, 2008 16.28 17.00 15.94 16.80 184,239 +0.60(+3.70%)
Aug 07, 2008 16.25 16.33 15.70 16.20 207,933 -0.21(-1.25%)
Aug 06, 2008 16.62 16.62 15.88 16.40 224,138 -0.14(-0.83%)
Aug 05, 2008 16.00 16.58 16.00 16.54 177,154 +0.71(+4.49%)
Aug 04, 2008 16.20 16.20 15.33 15.83 265,961 -0.24(-1.49%)
Aug 01, 2008 15.86 16.33 14.77 16.07 220,570 +0.29(+1.85%)
Jul 31, 2008 15.65 15.87 15.55 15.78 460,915 -0.11(-0.70%)
Jul 30, 2008 15.33 15.97 15.33 15.89 310,879 +0.54(+3.52%)
Jul 29, 2008 15.35 15.85 14.66 15.35 237,984 +0.59(+4.01%)
Jul 28, 2008 14.89 15.30 14.65 14.76 250,410 -0.18(-1.20%)
Jul 25, 2008 15.19 15.30 14.41 14.94 300,516 -0.20(-1.30%)
Jul 24, 2008 15.34 15.36 15.01 15.13 355,088 -0.17(-1.12%)
Jul 23, 2008 15.31 15.61 14.79 15.31 427,127 -0.05(-0.33%)
Jul 22, 2008 14.81 15.37 14.14 15.36 551,243 -1.41(-8.38%)
Jul 21, 2008 17.29 17.29 16.67 16.76 272,681 -0.21(-1.26%)
Jul 18, 2008 17.51 17.51 16.97 16.98 390,292 -0.61(-3.46%)
Jul 17, 2008 16.73 17.65 16.13 17.58 317,786 +0.85(+5.07%)
Jul 16, 2008 15.91 16.77 15.91 16.74 172,157 +0.80(+5.00%)
Jul 15, 2008 15.57 16.29 15.17 15.94 144,640 +0.25(+1.58%)
Jul 14, 2008 16.37 16.37 15.68 15.69 250,798 -0.58(-3.58%)
Jul 11, 2008 16.50 16.51 16.07 16.27 282,845 -0.39(-2.31%)
Jul 10, 2008 16.56 16.90 16.26 16.66 132,939 +0.05(+0.31%)
Jul 09, 2008 16.94 17.29 16.51 16.61 154,303 -0.23(-1.37%)
Jul 08, 2008 16.35 16.96 16.19 16.84 203,087 +0.57(+3.53%)
Jul 07, 2008 16.44 16.86 16.03 16.27 170,677 -0.05(-0.32%)
Jul 04, 2008 16.57 16.77 16.27 16.32 92,847 +0.00(+0.00%)
Jul 03, 2008 16.57 16.77 16.27 16.32 92,847 -0.12(-0.73%)
Jul 02, 2008 17.10 17.55 16.40 16.44 319,962 -0.38(-2.24%)
Jul 01, 2008 16.57 16.96 16.50 16.81 280,934 +0.25(+1.50%)
Jun 30, 2008 16.79 17.28 16.57 16.57 283,295 -0.53(-3.11%)
Jun 27, 2008 16.97 17.26 16.84 17.10 1,534,756 +0.06(+0.35%)
Jun 26, 2008 17.68 17.68 17.00 17.04 259,272 -0.79(-4.42%)
Jun 25, 2008 17.48 18.13 17.48 17.82 328,524 +0.44(+2.51%)
Jun 24, 2008 17.28 18.34 17.16 17.39 315,102 +0.09(+0.50%)
Jun 23, 2008 17.57 17.60 17.28 17.30 261,414 -0.15(-0.84%)
Jun 20, 2008 17.71 17.71 17.22 17.45 347,774 -0.39(-2.16%)
Jun 19, 2008 17.27 17.87 17.27 17.83 154,703 +0.21(+1.22%)
Jun 18, 2008 17.57 17.78 17.34 17.62 135,194 -0.03(-0.15%)
Jun 17, 2008 17.93 18.07 17.63 17.64 130,346 -0.33(-1.86%)
Jun 16, 2008 18.09 18.31 17.52 17.98 302,025 -0.12(-0.66%)
Jun 13, 2008 17.88 18.17 17.78 18.10 138,197 +0.44(+2.47%)
Jun 12, 2008 17.62 18.10 17.62 17.66 185,347 +0.17(+0.98%)
Jun 11, 2008 18.13 18.47 17.49 17.49 159,177 -0.73(-4.00%)
Jun 10, 2008 18.14 18.36 17.87 18.22 164,525 +0.15(+0.85%)
Jun 09, 2008 18.28 18.46 17.92 18.06 346,444 -0.30(-1.63%)
Jun 06, 2008 18.85 18.85 18.24 18.36 408,914 -0.56(-2.94%)
Jun 05, 2008 18.72 18.94 18.54 18.92 161,053 +0.33(+1.75%)
Jun 04, 2008 18.03 18.78 17.17 18.60 267,405 +0.56(+3.09%)
Jun 03, 2008 18.52 18.80 18.00 18.04 346,813 -0.37(-2.00%)
Jun 02, 2008 17.93 18.82 17.63 18.41 379,901 +0.41(+2.29%)
May 30, 2008 18.00 18.05 17.68 18.00 385,401 -0.02(-0.09%)
May 29, 2008 17.57 18.25 17.57 18.01 221,327 +0.45(+2.54%)
May 28, 2008 18.16 18.17 17.45 17.57 205,892 -0.46(-2.57%)
May 27, 2008 17.11 18.05 17.11 18.03 335,601 +1.05(+6.21%)
May 26, 2008 16.87 17.14 16.71 16.98 327,998 +0.00(+0.00%)
May 23, 2008 16.87 17.14 16.71 16.98 327,998 +0.02(+0.10%)
May 22, 2008 17.20 17.34 16.61 16.96 391,194 -1.25(-6.87%)
May 21, 2008 18.72 18.93 18.03 18.21 165,347 -0.43(-2.30%)
May 20, 2008 18.85 18.85 17.60 18.64 147,808 -0.24(-1.27%)
May 19, 2008 18.94 19.09 18.69 18.88 297,297 -0.09(-0.50%)
May 16, 2008 19.20 19.20 17.36 18.97 176,024 -0.09(-0.45%)
May 15, 2008 18.73 19.11 18.65 19.06 277,738 +0.26(+1.37%)
May 14, 2008 18.54 19.00 18.43 18.80 267,637 +0.33(+1.81%)
May 13, 2008 18.84 18.84 18.03 18.47 225,488 -0.29(-1.55%)
May 12, 2008 18.28 18.87 17.17 18.76 138,311 +0.57(+3.16%)
May 09, 2008 18.24 18.40 18.00 18.18 129,846 -0.19(-1.03%)
May 08, 2008 18.33 18.61 17.95 18.37 194,466 +0.15(+0.85%)
May 07, 2008 18.27 18.86 18.18 18.22 161,643 -0.52(-2.79%)
May 06, 2008 18.04 18.89 18.04 18.74 231,541 -0.29(-1.53%)
May 05, 2008 19.54 19.54 18.43 19.03 179,857 -0.51(-2.63%)
May 02, 2008 19.45 19.86 18.42 19.55 282,166 +0.14(+0.71%)
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.