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 +0.09 (+0.41%)
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 (%)
Oct 30, 2009 10.33 10.46 9.441 9.501 214,924 -0.94(-9.03%)
Oct 29, 2009 10.44 10.97 10.32 10.44 130,744 +0.12(+1.16%)
Oct 28, 2009 10.60 10.91 10.31 10.32 204,674 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.59 86,702 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.29 10.42 95,627 -0.12(-1.14%)
Oct 23, 2009 10.60 11.16 10.50 10.54 99,611 -0.53(-4.80%)
Oct 22, 2009 10.86 11.15 10.54 11.07 74,376 +0.18(+1.65%)
Oct 21, 2009 11.32 11.58 10.74 10.89 148,066 -0.49(-4.30%)
Oct 20, 2009 11.08 11.51 11.04 11.38 68,655 +0.01(+0.07%)
Oct 19, 2009 11.16 11.53 10.87 11.37 79,517 +0.26(+2.32%)
Oct 16, 2009 11.14 11.24 10.90 11.11 89,355 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 11.00 11.24 54,937 +0.01(+0.08%)
Oct 14, 2009 10.82 11.31 10.80 11.23 84,380 +0.43(+3.97%)
Oct 13, 2009 11.07 11.07 10.77 10.80 101,828 -0.33(-3.00%)
Oct 12, 2009 11.26 11.58 11.10 11.14 108,273 -0.32(-2.77%)
Oct 09, 2009 11.28 11.46 11.08 11.46 99,209 +0.12(+1.06%)
Oct 08, 2009 11.40 11.74 11.18 11.34 133,805 -0.02(-0.15%)
Oct 07, 2009 11.28 11.48 11.18 11.35 126,494 +0.01(+0.08%)
Oct 06, 2009 11.14 11.46 11.08 11.34 108,894 +0.27(+2.48%)
Oct 05, 2009 10.87 11.14 10.72 11.07 108,126 +0.25(+2.30%)
Oct 02, 2009 10.42 10.87 10.42 10.82 101,470 +0.26(+2.43%)
Oct 01, 2009 10.80 10.92 10.32 10.56 222,724 +0.02(+0.16%)
Sep 30, 2009 10.84 10.84 10.29 10.55 177,556 -0.31(-2.84%)
Sep 29, 2009 11.19 11.19 10.80 10.86 61,090 -0.37(-3.29%)
Sep 28, 2009 10.84 11.29 10.29 11.22 75,496 +0.41(+3.81%)
Sep 25, 2009 10.92 11.07 10.80 10.81 78,365 -0.09(-0.86%)
Sep 24, 2009 11.49 11.68 10.80 10.91 89,686 -0.61(-5.29%)
Sep 23, 2009 12.00 12.00 11.52 11.52 91,578 -0.44(-3.66%)
Sep 22, 2009 11.94 12.09 11.66 11.95 74,098 +0.19(+1.60%)
Sep 21, 2009 11.77 11.97 11.67 11.77 74,896 -0.25(-2.07%)
Sep 18, 2009 11.71 12.09 11.71 12.01 320,047 +0.34(+2.94%)
Sep 17, 2009 11.70 11.86 11.53 11.67 89,687 -0.03(-0.22%)
Sep 16, 2009 11.28 11.79 11.21 11.70 113,449 +0.44(+3.88%)
Sep 15, 2009 11.16 11.34 10.97 11.26 98,504 +0.12(+1.08%)
Sep 14, 2009 10.44 11.15 10.44 11.14 142,650 +0.57(+5.35%)
Sep 11, 2009 10.68 11.00 10.54 10.57 73,466 -0.14(-1.28%)
Sep 10, 2009 10.29 10.72 10.26 10.71 105,331 +0.38(+3.65%)
Sep 09, 2009 9.939 10.38 9.784 10.33 99,786 +0.36(+3.61%)
Sep 08, 2009 10.35 10.38 9.664 9.973 223,313 -0.31(-3.00%)
Sep 04, 2009 9.921 10.34 9.801 10.28 81,522 +0.32(+3.18%)
Sep 03, 2009 9.990 10.19 9.587 9.964 101,411 -0.01(-0.09%)
Sep 02, 2009 9.750 10.23 9.664 9.973 111,638 +0.17(+1.75%)
Sep 01, 2009 9.733 10.28 9.527 9.801 171,944 -0.04(-0.44%)
Aug 31, 2009 10.18 10.18 9.647 9.844 185,277 -0.48(-4.65%)
Aug 28, 2009 10.78 10.78 10.24 10.32 98,112 -0.37(-3.45%)
Aug 27, 2009 10.62 10.83 10.17 10.69 78,326 +0.10(+0.97%)
Aug 26, 2009 10.56 10.72 10.31 10.59 89,519 +0.07(+0.65%)
Aug 25, 2009 10.68 10.80 10.48 10.52 107,957 -0.09(-0.81%)
Aug 24, 2009 10.74 10.85 10.38 10.61 91,902 -0.14(-1.28%)
Aug 21, 2009 10.34 10.80 10.26 10.74 148,559 +0.62(+6.10%)
Aug 20, 2009 9.647 10.16 9.647 10.13 80,273 +0.43(+4.42%)
Aug 19, 2009 9.355 9.758 9.330 9.698 80,845 +0.27(+2.82%)
Aug 18, 2009 9.776 10.16 9.398 9.433 143,257 -0.31(-3.17%)
Aug 17, 2009 9.861 10.04 9.716 9.741 99,880 -0.22(-2.24%)
Aug 14, 2009 10.03 10.14 9.870 9.964 115,309 -0.14(-1.36%)
Aug 13, 2009 10.26 10.26 9.914 10.10 73,314 -0.09(-0.93%)
Aug 12, 2009 9.716 10.39 9.716 10.20 104,710 +0.45(+4.67%)
Aug 11, 2009 10.08 10.14 9.733 9.741 94,108 -0.44(-4.30%)
Aug 10, 2009 10.03 10.33 9.861 10.18 113,035 -0.03(-0.25%)
Aug 07, 2009 9.896 10.33 9.664 10.20 167,269 +0.51(+5.22%)
Aug 06, 2009 9.973 10.60 9.578 9.698 139,426 -0.21(-2.16%)
Aug 05, 2009 10.13 10.56 9.861 9.913 152,289 -0.80(-7.45%)
Aug 04, 2009 10.22 10.80 10.22 10.71 114,324 +0.33(+3.22%)
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.