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 )

22.78 +0.10 (+0.44%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 10.02 10.32 9.653 9.773 349,630 -0.16(-1.65%)
Apr 29, 2009 9.326 10.23 8.801 9.937 315,639 +0.65(+6.94%)
Apr 28, 2009 8.474 9.378 8.371 9.292 393,508 +0.34(+3.75%)
Apr 27, 2009 8.973 9.197 8.732 8.956 288,547 -0.24(-2.62%)
Apr 24, 2009 8.741 9.292 8.724 9.197 172,005 +0.61(+7.11%)
Apr 23, 2009 8.861 8.973 8.431 8.586 346,621 -0.20(-2.25%)
Apr 22, 2009 8.294 8.973 8.130 8.784 265,493 +0.49(+5.91%)
Apr 21, 2009 7.485 8.319 7.485 8.294 236,075 +0.70(+9.17%)
Apr 20, 2009 8.121 8.165 7.597 7.597 164,191 -0.79(-9.44%)
Apr 17, 2009 8.534 8.810 8.225 8.388 160,325 -0.09(-1.12%)
Apr 16, 2009 8.371 8.534 8.259 8.483 203,800 +0.22(+2.71%)
Apr 15, 2009 8.087 8.500 8.087 8.259 198,717 +0.15(+1.80%)
Apr 14, 2009 8.130 8.388 8.053 8.113 157,305 -0.23(-2.78%)
Apr 13, 2009 8.285 8.380 8.096 8.345 143,585 -0.05(-0.61%)
Apr 09, 2009 8.044 8.638 7.932 8.397 170,069 +0.59(+7.61%)
Apr 08, 2009 7.795 7.967 7.674 7.803 139,023 +0.14(+1.80%)
Apr 07, 2009 7.597 7.881 7.528 7.666 185,201 -0.10(-1.33%)
Apr 06, 2009 7.992 8.173 7.588 7.769 139,779 -0.34(-4.14%)
Apr 03, 2009 7.984 8.121 7.889 8.104 217,448 +0.04(+0.53%)
Apr 02, 2009 7.029 8.190 6.926 8.061 301,641 +1.18(+17.13%)
Apr 01, 2009 6.736 7.037 6.607 6.883 220,933 -0.04(-0.62%)
Mar 31, 2009 6.934 7.132 6.762 6.926 197,937 +0.05(+0.75%)
Mar 30, 2009 7.141 7.158 6.788 6.874 203,005 -1.17(-14.55%)
Mar 26, 2009 7.579 8.276 7.579 8.044 195,956 +0.53(+7.10%)
Mar 25, 2009 7.373 7.777 7.179 7.511 263,319 +0.11(+1.51%)
Mar 24, 2009 7.795 8.001 7.373 7.399 160,865 -0.57(-7.13%)
Mar 23, 2009 7.632 7.992 6.857 7.967 215,606 +1.13(+16.48%)
Mar 20, 2009 7.253 7.450 6.837 6.840 228,248 -0.40(-5.58%)
Mar 19, 2009 7.450 7.562 7.072 7.244 94,250 -0.09(-1.29%)
Mar 18, 2009 6.943 7.373 6.844 7.339 393,060 +0.40(+5.70%)
Mar 17, 2009 6.745 6.943 6.659 6.943 324,400 +0.17(+2.54%)
Mar 16, 2009 6.840 7.037 6.711 6.771 182,627 -0.03(-0.51%)
Mar 13, 2009 6.556 6.969 6.461 6.805 207,486 +0.28(+4.22%)
Mar 12, 2009 5.876 6.547 5.850 6.530 212,300 +0.63(+10.64%)
Mar 11, 2009 6.039 6.366 5.781 5.902 161,263 -0.14(-2.28%)
Mar 10, 2009 5.540 6.057 5.325 6.039 186,702 +0.61(+11.25%)
Mar 09, 2009 6.031 6.031 5.334 5.429 179,878 +0.01(+0.16%)
Mar 06, 2009 5.360 5.480 5.257 5.420 164,105 +0.09(+1.61%)
Mar 05, 2009 5.893 6.014 5.317 5.334 155,266 -0.71(-11.81%)
Mar 04, 2009 6.117 6.272 5.910 6.048 270,025 -0.07(-1.13%)
Mar 02, 2009 6.392 6.434 6.091 6.117 248,762 -0.42(-6.45%)
Feb 27, 2009 6.504 6.814 6.504 6.538 259,353 -0.18(-2.69%)
Feb 26, 2009 6.934 7.012 6.702 6.719 321,510 -0.33(-4.64%)
Feb 25, 2009 7.795 7.795 7.012 7.046 503,981 -0.74(-9.50%)
Feb 24, 2009 7.795 7.829 7.210 7.786 319,522 +0.54(+7.48%)
Feb 23, 2009 7.829 8.156 7.235 7.244 239,973 -0.66(-8.38%)
Feb 20, 2009 8.173 8.474 7.640 7.906 224,954 -0.40(-4.87%)
Feb 19, 2009 8.818 8.861 8.276 8.311 171,567 -0.45(-5.11%)
Feb 18, 2009 8.861 9.033 8.689 8.758 143,887 -0.03(-0.29%)
Feb 17, 2009 8.577 9.102 8.420 8.784 305,472 -0.08(-0.87%)
Feb 13, 2009 8.810 9.266 8.388 8.861 130,957 +0.02(+0.19%)
Feb 12, 2009 8.672 9.008 8.638 8.844 248,296 -0.13(-1.44%)
Feb 11, 2009 8.750 9.145 8.750 8.973 147,420 +0.22(+2.56%)
Feb 10, 2009 9.051 9.102 8.724 8.750 245,206 -0.43(-4.69%)
Feb 09, 2009 9.137 9.205 8.818 9.180 153,889 +0.01(+0.09%)
Feb 06, 2009 8.466 9.567 8.466 9.171 423,501 +0.65(+7.68%)
Feb 05, 2009 8.147 8.620 7.820 8.517 287,541 +0.25(+3.02%)
Feb 04, 2009 8.018 8.672 8.018 8.268 204,177 +0.22(+2.67%)
Feb 03, 2009 7.984 8.147 7.709 8.053 158,760 +0.09(+1.08%)
Feb 02, 2009 7.700 8.027 7.631 7.967 195,295 +0.17(+2.21%)
Jan 30, 2009 8.354 8.543 7.743 7.795 227,844 -0.53(-6.40%)
Jan 29, 2009 8.793 8.793 8.259 8.328 238,647 -0.57(-6.38%)
Jan 28, 2009 8.982 9.300 8.750 8.896 338,732 +0.05(+0.58%)
Jan 27, 2009 8.629 8.973 8.491 8.844 160,384 +0.22(+2.49%)
Jan 26, 2009 8.715 8.939 8.431 8.629 278,981 -0.12(-1.38%)
Jan 23, 2009 8.784 8.939 8.431 8.750 258,877 -0.30(-3.33%)
Jan 22, 2009 9.171 9.489 8.732 9.051 261,100 -0.67(-6.90%)
Jan 21, 2009 9.378 9.773 9.240 9.722 147,165 +0.46(+4.92%)
Jan 20, 2009 9.765 9.791 9.249 9.266 167,847 -0.77(-7.71%)
Jan 16, 2009 10.37 10.37 9.748 10.04 139,901 -0.22(-2.10%)
Jan 15, 2009 9.825 10.32 9.558 10.26 243,273 +0.37(+3.74%)
Jan 14, 2009 10.50 10.95 9.834 9.885 270,527 -0.92(-8.52%)
Jan 13, 2009 10.69 10.97 10.61 10.81 130,486 +0.02(+0.16%)
Jan 12, 2009 11.00 11.31 10.73 10.79 102,099 -0.28(-2.49%)
Jan 09, 2009 11.68 11.68 11.04 11.06 157,280 -0.68(-5.79%)
Jan 08, 2009 11.65 12.04 11.43 11.74 164,325 +0.02(+0.15%)
Jan 07, 2009 11.81 12.04 11.52 11.73 229,045 -0.37(-3.06%)
Jan 06, 2009 11.69 12.16 11.69 12.10 164,629 +0.50(+4.30%)
Jan 05, 2009 11.60 11.80 11.33 11.60 152,513 -0.03(-0.22%)
Jan 02, 2009 11.23 11.69 10.84 11.62 192,129 +0.43(+3.84%)
Dec 31, 2008 10.69 11.29 10.46 11.19 190,376 +0.49(+4.58%)
Dec 30, 2008 10.44 10.73 10.26 10.70 213,014 +0.29(+2.81%)
Dec 29, 2008 10.80 10.80 10.26 10.41 134,414 -0.39(-3.59%)
Dec 26, 2008 10.74 10.93 10.65 10.80 66,372 +0.09(+0.80%)
Dec 24, 2008 10.65 10.86 10.26 10.71 62,692 +0.00(+0.00%)
Dec 23, 2008 10.65 10.94 10.38 10.71 162,348 +0.22(+2.13%)
Dec 22, 2008 11.45 11.58 10.05 10.49 253,101 -0.94(-8.21%)
Dec 19, 2008 11.39 11.94 10.86 11.43 353,090 +0.27(+2.39%)
Dec 18, 2008 11.30 11.72 10.95 11.16 282,866 -0.15(-1.29%)
Dec 17, 2008 10.34 11.59 10.11 11.30 373,444 +0.86(+8.24%)
Dec 16, 2008 9.808 10.49 9.661 10.44 239,223 +0.78(+8.10%)
Dec 15, 2008 10.12 10.25 9.446 9.661 237,714 -0.45(-4.43%)
Dec 12, 2008 9.309 10.12 9.033 10.11 173,422 +0.50(+5.19%)
Dec 11, 2008 9.730 10.06 9.472 9.610 322,835 -0.28(-2.78%)
Dec 10, 2008 9.679 10.15 9.472 9.885 170,281 +0.27(+2.77%)
Dec 09, 2008 9.791 10.36 9.498 9.618 295,398 -0.32(-3.20%)
Dec 08, 2008 9.842 10.01 9.326 9.937 330,384 +0.32(+3.31%)
Dec 05, 2008 9.240 9.636 8.577 9.618 373,631 +0.16(+1.73%)
Dec 04, 2008 9.214 9.636 8.793 9.455 317,983 +0.01(+0.09%)
Dec 03, 2008 9.214 9.661 9.102 9.446 311,696 +0.05(+0.55%)
Dec 02, 2008 9.008 9.421 8.268 9.395 254,559 +0.53(+6.02%)
Dec 01, 2008 9.748 10.07 8.818 8.861 274,577 -1.16(-11.59%)
Nov 28, 2008 9.859 10.06 9.825 10.02 135,465 -0.03(-0.34%)
Nov 26, 2008 9.154 10.13 9.154 10.06 199,237 +0.64(+6.76%)
Nov 25, 2008 9.601 9.713 9.008 9.421 477,002 +0.08(+0.83%)
Nov 24, 2008 8.913 10.26 8.337 9.343 462,330 +0.34(+3.82%)
Nov 21, 2008 8.861 9.309 8.147 8.999 393,079 +0.35(+4.08%)
Nov 20, 2008 9.687 9.687 8.638 8.646 239,808 -0.84(-8.88%)
Nov 19, 2008 10.30 10.37 9.481 9.489 283,417 -0.76(-7.39%)
Nov 18, 2008 10.40 10.64 9.851 10.25 280,281 -0.15(-1.41%)
Nov 17, 2008 10.54 10.96 10.38 10.39 257,947 -0.29(-2.74%)
Nov 14, 2008 11.50 11.80 10.63 10.69 375,409 -0.90(-7.79%)
Nov 13, 2008 10.59 11.68 10.21 11.59 504,112 +0.91(+8.54%)
Nov 12, 2008 11.20 11.43 10.59 10.68 491,541 -0.78(-6.83%)
Nov 11, 2008 11.10 11.83 10.60 11.46 386,751 +0.30(+2.70%)
Nov 10, 2008 11.86 11.86 11.02 11.16 420,555 -0.42(-3.64%)
Nov 07, 2008 11.77 12.09 11.30 11.58 297,994 -0.05(-0.44%)
Nov 06, 2008 11.79 12.01 11.57 11.63 177,325 -0.20(-1.67%)
Nov 05, 2008 12.54 12.83 11.79 11.83 197,969 -0.89(-7.03%)
Nov 04, 2008 12.75 12.86 12.23 12.72 144,764 +0.07(+0.54%)
Nov 03, 2008 12.78 12.90 11.72 12.66 238,331 +0.40(+3.30%)
Oct 31, 2008 11.07 12.45 10.88 12.25 334,466 +0.83(+7.31%)
Oct 30, 2008 10.84 11.42 10.77 11.42 199,848 +0.77(+7.19%)
Oct 29, 2008 10.51 11.02 10.34 10.65 289,395 -0.08(-0.72%)
Oct 28, 2008 10.19 10.78 9.902 10.73 351,592 +0.53(+5.23%)
Oct 27, 2008 10.84 11.05 9.920 10.19 279,507 -0.95(-8.49%)
Oct 24, 2008 12.04 12.04 10.74 11.14 329,557 -0.46(-3.93%)
Oct 23, 2008 11.99 12.54 11.15 11.60 225,043 -0.28(-2.32%)
Oct 22, 2008 12.96 13.77 11.75 11.87 328,069 -1.41(-10.62%)
Oct 21, 2008 12.47 13.75 12.47 13.28 416,766 +0.16(+1.25%)
Oct 20, 2008 12.39 13.12 12.32 13.12 383,542 +0.64(+5.10%)
Oct 17, 2008 12.54 13.05 12.15 12.48 650,951 -0.52(-3.97%)
Oct 16, 2008 12.10 13.82 11.91 13.00 393,076 +0.99(+8.24%)
Oct 15, 2008 13.14 14.05 11.96 12.01 346,648 -1.52(-11.25%)
Oct 14, 2008 14.38 14.64 13.34 13.53 304,545 -0.16(-1.19%)
Oct 13, 2008 13.79 13.95 13.27 13.70 273,569 +0.26(+1.92%)
Oct 10, 2008 12.10 13.91 12.04 13.44 419,775 +0.75(+5.90%)
Oct 09, 2008 13.92 14.02 12.69 12.69 311,881 -0.99(-7.23%)
Oct 08, 2008 13.60 14.40 13.59 13.68 336,658 -0.39(-2.75%)
Oct 07, 2008 14.84 15.38 13.80 14.07 287,766 -0.50(-3.43%)
Oct 06, 2008 14.88 15.09 13.97 14.57 276,284 -0.58(-3.81%)
Oct 03, 2008 15.79 15.90 15.10 15.14 178,789 -0.34(-2.22%)
Oct 02, 2008 16.36 16.75 15.38 15.49 187,010 -0.86(-5.26%)
Oct 01, 2008 16.35 16.63 16.09 16.35 264,400 -0.04(-0.26%)
Sep 30, 2008 16.12 16.55 15.83 16.39 246,671 +0.52(+3.31%)
Sep 29, 2008 16.10 16.93 14.59 15.86 269,524 -0.59(-3.56%)
Sep 26, 2008 16.11 16.49 15.83 16.45 248,811 +0.37(+2.30%)
Sep 25, 2008 15.59 16.23 15.29 16.08 259,267 +0.53(+3.43%)
Sep 24, 2008 15.97 16.56 15.52 15.55 194,451 -0.37(-2.32%)
Sep 23, 2008 15.94 16.34 15.68 15.92 237,673 +0.22(+1.42%)
Sep 22, 2008 17.17 17.17 15.58 15.69 331,420 -1.36(-7.97%)
Sep 19, 2008 16.81 17.05 15.76 17.05 1,007,210 +0.93(+5.76%)
Sep 18, 2008 16.14 16.56 14.59 16.12 541,714 +0.50(+3.19%)
Sep 17, 2008 15.40 15.98 15.12 15.62 287,734 -0.42(-2.63%)
Sep 16, 2008 16.02 16.54 15.39 16.05 426,247 +0.39(+2.47%)
Sep 15, 2008 15.23 16.28 15.23 15.66 252,217 -0.09(-0.60%)
Sep 12, 2008 15.69 15.92 15.61 15.75 157,777 -0.15(-0.97%)
Sep 11, 2008 15.78 16.53 15.58 15.91 318,974 -0.21(-1.28%)
Sep 10, 2008 16.28 16.44 15.86 16.11 406,142 +0.17(+1.08%)
Sep 09, 2008 16.33 16.56 15.73 15.94 350,999 -0.44(-2.68%)
Sep 08, 2008 16.38 16.74 15.94 16.38 411,206 +0.48(+3.03%)
Sep 05, 2008 16.20 16.28 15.86 15.90 277,745 -0.40(-2.43%)
Sep 04, 2008 16.17 16.47 16.02 16.29 303,402 -0.67(-3.96%)
Sep 03, 2008 16.67 17.50 16.67 16.97 152,049 +0.29(+1.75%)
Sep 02, 2008 16.79 17.44 16.50 16.67 171,629 +0.03(+0.21%)
Aug 29, 2008 17.08 17.28 16.62 16.64 114,332 -0.57(-3.30%)
Aug 28, 2008 17.15 17.26 16.47 17.21 127,194 +0.10(+0.60%)
Aug 27, 2008 16.66 17.26 16.66 17.10 118,329 +0.55(+3.33%)
Aug 26, 2008 16.59 17.47 16.50 16.55 149,467 -0.09(-0.57%)
Aug 25, 2008 16.98 17.37 16.65 16.65 160,442 -0.75(-4.30%)
Aug 22, 2008 17.11 18.01 16.81 17.40 164,928 +0.45(+2.64%)
Aug 21, 2008 17.51 17.59 16.94 16.95 181,389 -0.70(-3.95%)
Aug 20, 2008 17.80 18.03 17.47 17.65 166,335 +0.03(+0.15%)
Aug 19, 2008 17.97 18.06 17.52 17.62 123,398 -0.40(-2.24%)
Aug 18, 2008 18.22 18.28 17.09 18.02 218,752 -0.21(-1.13%)
Aug 15, 2008 18.28 18.52 17.41 18.23 229,487 +0.08(+0.43%)
Aug 14, 2008 17.78 18.39 17.24 18.15 116,595 +0.18(+1.01%)
Aug 13, 2008 17.78 17.98 17.52 17.97 165,234 +0.21(+1.16%)
Aug 12, 2008 17.59 17.79 17.40 17.77 195,074 +0.15(+0.83%)
Aug 11, 2008 16.87 17.73 16.48 17.62 256,528 +0.76(+4.49%)
Aug 08, 2008 16.35 17.07 16.00 16.86 183,518 +0.60(+3.70%)
Aug 07, 2008 16.31 16.40 15.76 16.26 207,120 -0.21(-1.25%)
Aug 06, 2008 16.69 16.69 15.94 16.47 223,261 -0.14(-0.83%)
Aug 05, 2008 16.06 16.65 16.06 16.60 176,460 +0.71(+4.49%)
Aug 04, 2008 16.26 16.26 15.39 15.89 264,920 -0.24(-1.49%)
Aug 01, 2008 15.92 16.40 14.83 16.13 219,707 +0.29(+1.85%)
Jul 31, 2008 15.71 15.93 15.61 15.84 459,111 -0.11(-0.70%)
Jul 30, 2008 15.39 16.04 15.39 15.95 309,662 +0.54(+3.52%)
Jul 29, 2008 15.41 15.92 14.72 15.41 237,052 +0.59(+4.01%)
Jul 28, 2008 14.95 15.36 14.70 14.81 249,430 -0.18(-1.21%)
Jul 25, 2008 15.25 15.36 14.47 15.00 299,340 -0.20(-1.30%)
Jul 24, 2008 15.40 15.42 15.07 15.19 353,699 -0.17(-1.12%)
Jul 23, 2008 15.37 15.68 14.85 15.37 425,455 -0.05(-0.34%)
Jul 22, 2008 14.87 15.43 14.20 15.42 549,086 -1.41(-8.38%)
Jul 21, 2008 17.36 17.36 16.73 16.83 271,614 -0.22(-1.26%)
Jul 18, 2008 17.58 17.58 17.03 17.04 388,765 -0.61(-3.46%)
Jul 17, 2008 16.79 17.72 16.19 17.65 316,542 +0.85(+5.07%)
Jul 16, 2008 15.98 16.84 15.98 16.80 171,483 +0.80(+5.00%)
Jul 15, 2008 15.63 16.35 15.23 16.00 144,074 +0.25(+1.58%)
Jul 14, 2008 16.43 16.43 15.74 15.75 249,816 -0.58(-3.58%)
Jul 11, 2008 16.56 16.57 16.13 16.34 281,738 -0.39(-2.32%)
Jul 10, 2008 16.62 16.97 16.32 16.72 132,419 +0.05(+0.31%)
Jul 09, 2008 17.01 17.36 16.58 16.67 153,699 -0.23(-1.37%)
Jul 08, 2008 16.41 17.03 16.25 16.91 202,292 +0.58(+3.53%)
Jul 07, 2008 16.50 16.92 16.09 16.33 170,009 -0.05(-0.32%)
Jul 04, 2008 16.63 16.84 16.33 16.38 92,484 +0.00(+0.00%)
Jul 03, 2008 16.63 16.84 16.33 16.38 92,484 -0.12(-0.73%)
Jul 02, 2008 17.16 17.62 16.47 16.50 318,710 -0.38(-2.24%)
Jul 01, 2008 16.63 17.03 16.56 16.88 279,835 +0.25(+1.50%)
Jun 30, 2008 16.85 17.35 16.63 16.63 282,187 -0.53(-3.11%)
Jun 27, 2008 17.03 17.33 16.91 17.16 1,528,750 +0.06(+0.35%)
Jun 26, 2008 17.75 17.75 17.07 17.10 258,257 -0.79(-4.42%)
Jun 25, 2008 17.55 18.20 17.55 17.89 327,238 +0.44(+2.51%)
Jun 24, 2008 17.34 18.41 17.23 17.46 313,869 +0.09(+0.50%)
Jun 23, 2008 17.64 17.67 17.34 17.37 260,391 -0.15(-0.84%)
Jun 20, 2008 17.78 17.78 17.29 17.52 346,413 -0.39(-2.16%)
Jun 19, 2008 17.34 17.94 17.34 17.90 154,098 +0.22(+1.22%)
Jun 18, 2008 17.64 17.85 17.40 17.69 134,665 -0.03(-0.15%)
Jun 17, 2008 18.00 18.14 17.70 17.71 129,836 -0.34(-1.86%)
Jun 16, 2008 18.16 18.39 17.59 18.05 300,843 -0.12(-0.66%)
Jun 13, 2008 17.95 18.24 17.85 18.17 137,657 +0.44(+2.47%)
Jun 12, 2008 17.69 18.17 17.69 17.73 184,621 +0.17(+0.98%)
Jun 11, 2008 18.20 18.54 17.56 17.56 158,554 -0.73(-4.00%)
Jun 10, 2008 18.21 18.44 17.94 18.29 163,881 +0.15(+0.85%)
Jun 09, 2008 18.35 18.53 17.99 18.14 345,088 -0.30(-1.63%)
Jun 06, 2008 18.93 18.93 18.31 18.44 407,313 -0.56(-2.94%)
Jun 05, 2008 18.79 19.01 18.61 19.00 160,422 +0.33(+1.75%)
Jun 04, 2008 18.10 18.86 17.24 18.67 266,359 +0.56(+3.09%)
Jun 03, 2008 18.59 18.88 18.07 18.11 345,456 -0.37(-2.00%)
Jun 02, 2008 18.00 18.89 17.70 18.48 378,414 +0.41(+2.29%)
May 30, 2008 18.08 18.12 17.75 18.07 383,893 -0.02(-0.10%)
May 29, 2008 17.64 18.32 17.64 18.08 220,461 +0.45(+2.54%)
May 28, 2008 18.23 18.24 17.52 17.64 205,087 -0.46(-2.57%)
May 27, 2008 17.18 18.12 17.18 18.10 334,288 +1.06(+6.21%)
May 26, 2008 16.94 17.21 16.78 17.04 326,715 +0.00(+0.00%)
May 23, 2008 16.94 17.21 16.78 17.04 326,715 +0.02(+0.10%)
May 22, 2008 17.27 17.41 16.67 17.03 389,663 -1.26(-6.87%)
May 21, 2008 18.80 19.00 18.10 18.28 164,700 -0.43(-2.30%)
May 20, 2008 18.93 18.93 17.67 18.71 147,230 -0.24(-1.27%)
May 19, 2008 19.01 19.17 18.76 18.95 296,134 -0.09(-0.50%)
May 16, 2008 19.27 19.27 17.43 19.05 175,335 -0.09(-0.45%)
May 15, 2008 18.81 19.19 18.72 19.13 276,651 +0.26(+1.37%)
May 14, 2008 18.62 19.07 18.51 18.88 266,590 +0.34(+1.81%)
May 13, 2008 18.92 18.92 18.10 18.54 224,606 -0.29(-1.55%)
May 12, 2008 18.35 18.94 17.24 18.83 137,769 +0.58(+3.16%)
May 09, 2008 18.32 18.47 18.07 18.26 129,338 -0.19(-1.03%)
May 08, 2008 18.40 18.69 18.02 18.45 193,705 +0.15(+0.85%)
May 07, 2008 18.34 18.94 18.25 18.29 161,010 -0.52(-2.79%)
May 06, 2008 18.11 18.96 18.11 18.82 230,635 -0.29(-1.53%)
May 05, 2008 19.62 19.62 18.51 19.11 179,154 -0.52(-2.63%)
May 02, 2008 19.53 19.93 18.50 19.62 281,061 +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.