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 (%)
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%)
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.