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 )

22.09 -0.16 (-0.70%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 22, 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 (%)
Dec 31, 2009 10.43 10.22 10.22 10.22 175,737 -0.27(-2.53%)
Dec 30, 2009 10.40 10.50 10.29 10.49 127,972 +0.05(+0.49%)
Dec 29, 2009 10.48 10.54 10.31 10.44 124,595 +0.03(+0.25%)
Dec 28, 2009 10.50 10.50 10.29 10.41 144,520 -0.03(-0.33%)
Dec 24, 2009 10.29 10.51 10.29 10.45 84,770 +0.20(+1.92%)
Dec 23, 2009 10.15 10.46 10.01 10.25 177,932 +0.15(+1.53%)
Dec 22, 2009 9.701 10.21 9.538 10.10 361,624 +0.45(+4.62%)
Dec 21, 2009 8.861 9.872 8.784 9.649 466,780 +0.86(+9.75%)
Dec 18, 2009 9.255 9.564 8.750 8.792 4,590,933 -0.37(-4.02%)
Dec 17, 2009 9.392 9.409 8.985 9.161 287,293 -0.37(-3.87%)
Dec 16, 2009 9.255 9.555 9.118 9.529 295,607 +0.37(+4.02%)
Dec 15, 2009 9.547 9.692 9.144 9.161 230,259 -0.42(-4.38%)
Dec 14, 2009 9.392 9.607 9.271 9.581 181,251 +0.11(+1.18%)
Dec 11, 2009 9.229 9.512 9.024 9.469 110,888 +0.34(+3.76%)
Dec 10, 2009 9.872 9.872 9.007 9.127 280,604 -0.69(-6.99%)
Dec 09, 2009 9.958 9.958 9.619 9.812 158,895 -0.14(-1.38%)
Dec 08, 2009 9.906 10.20 9.778 9.949 108,937 -0.04(-0.43%)
Dec 07, 2009 9.898 10.05 9.786 9.992 89,158 +0.03(+0.34%)
Dec 04, 2009 9.109 9.991 9.075 9.958 195,597 +1.07(+12.05%)
Dec 03, 2009 9.101 9.144 8.835 8.887 88,273 -0.21(-2.35%)
Dec 02, 2009 9.135 9.418 9.050 9.101 95,475 -0.08(-0.84%)
Dec 01, 2009 9.058 9.307 9.007 9.178 114,679 +0.19(+2.10%)
Nov 30, 2009 8.878 9.007 8.578 8.990 170,276 +0.09(+0.96%)
Nov 27, 2009 8.921 9.024 8.870 8.904 80,763 -0.39(-4.24%)
Nov 25, 2009 9.375 9.387 9.264 9.298 100,192 -0.04(-0.46%)
Nov 24, 2009 9.315 9.375 9.212 9.341 124,047 +0.05(+0.55%)
Nov 23, 2009 9.392 9.461 9.204 9.289 102,044 +0.09(+1.03%)
Nov 20, 2009 9.007 9.212 9.007 9.195 92,798 +0.05(+0.56%)
Nov 19, 2009 9.504 9.504 9.084 9.144 154,050 -0.51(-5.24%)
Nov 18, 2009 9.855 9.881 9.521 9.649 50,098 -0.24(-2.43%)
Nov 17, 2009 9.958 9.958 9.752 9.889 160,029 -0.13(-1.28%)
Nov 16, 2009 9.529 10.16 9.529 10.02 98,756 +0.57(+5.98%)
Nov 13, 2009 9.418 9.838 9.212 9.452 86,082 +0.17(+1.85%)
Nov 12, 2009 9.804 9.915 9.238 9.281 107,738 -0.56(-5.66%)
Nov 11, 2009 9.966 10.25 9.624 9.838 106,041 +0.02(+0.17%)
Nov 10, 2009 10.04 10.13 9.804 9.821 181,227 -0.26(-2.55%)
Nov 09, 2009 10.47 10.47 9.958 10.08 190,302 -0.31(-2.97%)
Nov 06, 2009 10.04 10.49 9.701 10.39 171,973 +0.18(+1.76%)
Nov 05, 2009 9.624 10.28 9.624 10.21 144,870 +0.70(+7.39%)
Nov 04, 2009 9.726 9.851 9.418 9.504 102,938 -0.16(-1.68%)
Nov 03, 2009 9.555 9.718 9.392 9.667 91,018 +0.06(+0.62%)
Nov 02, 2009 9.529 9.744 9.101 9.607 98,913 +0.11(+1.17%)
Oct 30, 2009 10.33 10.45 9.435 9.495 215,061 -0.94(-9.03%)
Oct 29, 2009 10.43 10.96 10.31 10.44 130,827 +0.12(+1.16%)
Oct 28, 2009 10.59 10.90 10.30 10.32 204,805 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.58 86,757 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.28 10.41 95,688 -0.12(-1.14%)
Oct 23, 2009 10.59 11.16 10.50 10.53 99,675 -0.53(-4.80%)
Oct 22, 2009 10.85 11.14 10.53 11.06 74,423 +0.18(+1.65%)
Oct 21, 2009 11.31 11.57 10.74 10.88 148,160 -0.49(-4.30%)
Oct 20, 2009 11.07 11.50 11.03 11.37 68,699 +0.01(+0.08%)
Oct 19, 2009 11.16 11.53 10.87 11.36 79,568 +0.26(+2.31%)
Oct 16, 2009 11.13 11.23 10.89 11.11 89,412 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 10.99 11.23 54,972 +0.01(+0.08%)
Oct 14, 2009 10.81 11.30 10.80 11.23 84,434 +0.43(+3.97%)
Oct 13, 2009 11.06 11.06 10.76 10.80 101,893 -0.33(-3.00%)
Oct 12, 2009 11.25 11.57 11.09 11.13 108,342 -0.32(-2.77%)
Oct 09, 2009 11.27 11.46 11.07 11.45 99,273 +0.12(+1.06%)
Oct 08, 2009 11.40 11.73 11.17 11.33 133,890 -0.02(-0.15%)
Oct 07, 2009 11.27 11.47 11.17 11.35 126,575 +0.01(+0.08%)
Oct 06, 2009 11.13 11.46 11.07 11.34 108,964 +0.27(+2.48%)
Oct 05, 2009 10.87 11.13 10.71 11.06 108,195 +0.25(+2.30%)
Oct 02, 2009 10.41 10.87 10.41 10.81 101,535 +0.26(+2.44%)
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.