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 )

23.32 +0.38 (+1.66%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 1, 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%)
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.