Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

21.18 -0.41 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 6.459 6.766 6.459 6.493 261,175 -0.18(-2.69%)
Feb 26, 2009 6.886 6.963 6.655 6.672 323,768 -0.32(-4.64%)
Feb 25, 2009 7.740 7.740 6.963 6.997 507,521 -0.73(-9.50%)
Feb 24, 2009 7.740 7.774 7.159 7.732 321,766 +0.54(+7.48%)
Feb 23, 2009 7.774 8.099 7.185 7.193 241,659 -0.66(-8.38%)
Feb 20, 2009 8.116 8.415 7.586 7.851 226,533 -0.40(-4.87%)
Feb 19, 2009 8.757 8.800 8.219 8.253 172,772 -0.44(-5.11%)
Feb 18, 2009 8.800 8.970 8.629 8.697 144,897 -0.03(-0.29%)
Feb 17, 2009 8.518 9.039 8.362 8.723 307,617 -0.08(-0.87%)
Feb 13, 2009 8.748 9.201 8.330 8.800 131,876 +0.02(+0.19%)
Feb 12, 2009 8.612 8.945 8.577 8.782 250,040 -0.13(-1.44%)
Feb 11, 2009 8.689 9.082 8.689 8.911 148,456 +0.22(+2.56%)
Feb 10, 2009 8.988 9.039 8.663 8.689 246,928 -0.43(-4.69%)
Feb 09, 2009 9.073 9.141 8.757 9.116 154,969 +0.01(+0.09%)
Feb 06, 2009 8.407 9.500 8.407 9.107 426,476 +0.65(+7.68%)
Feb 05, 2009 8.090 8.560 7.766 8.458 289,561 +0.25(+3.02%)
Feb 04, 2009 7.962 8.612 7.962 8.210 205,610 +0.21(+2.67%)
Feb 03, 2009 7.928 8.090 7.655 7.997 159,875 +0.09(+1.08%)
Feb 02, 2009 7.646 7.971 7.578 7.911 196,667 +0.17(+2.21%)
Jan 30, 2009 8.296 8.483 7.689 7.740 229,444 -0.53(-6.41%)
Jan 29, 2009 8.731 8.731 8.202 8.270 240,323 -0.56(-6.38%)
Jan 28, 2009 8.919 9.235 8.689 8.834 341,111 +0.05(+0.58%)
Jan 27, 2009 8.569 8.911 8.432 8.782 161,510 +0.21(+2.49%)
Jan 26, 2009 8.654 8.876 8.372 8.569 280,940 -0.12(-1.38%)
Jan 23, 2009 8.723 8.876 8.372 8.689 260,695 -0.30(-3.33%)
Jan 22, 2009 9.107 9.423 8.671 8.988 262,934 -0.67(-6.90%)
Jan 21, 2009 9.312 9.705 9.175 9.654 148,198 +0.45(+4.92%)
Jan 20, 2009 9.697 9.722 9.184 9.201 169,026 -0.77(-7.71%)
Jan 16, 2009 10.29 10.29 9.680 9.970 140,883 -0.21(-2.10%)
Jan 15, 2009 9.756 10.24 9.492 10.18 244,982 +0.37(+3.74%)
Jan 14, 2009 10.42 10.88 9.765 9.816 272,427 -0.91(-8.52%)
Jan 13, 2009 10.62 10.89 10.53 10.73 131,402 +0.02(+0.16%)
Jan 12, 2009 10.93 11.23 10.65 10.71 102,816 -0.27(-2.49%)
Jan 09, 2009 11.60 11.60 10.96 10.99 158,385 -0.68(-5.79%)
Jan 08, 2009 11.57 11.96 11.35 11.66 165,479 +0.02(+0.15%)
Jan 07, 2009 11.73 11.95 11.44 11.64 230,654 -0.37(-3.06%)
Jan 06, 2009 11.61 12.07 11.61 12.01 165,785 +0.50(+4.30%)
Jan 05, 2009 11.52 11.71 11.25 11.52 153,584 -0.03(-0.22%)
Jan 02, 2009 11.15 11.61 10.76 11.54 193,478 +0.43(+3.84%)
Dec 31, 2008 10.61 11.21 10.39 11.11 191,713 +0.49(+4.58%)
Dec 30, 2008 10.37 10.65 10.19 10.63 214,510 +0.29(+2.81%)
Dec 29, 2008 10.72 10.72 10.18 10.34 135,358 -0.38(-3.59%)
Dec 26, 2008 10.66 10.85 10.58 10.72 66,838 +0.09(+0.80%)
Dec 24, 2008 10.58 10.78 10.19 10.64 63,132 +0.00(+0.00%)
Dec 23, 2008 10.58 10.87 10.31 10.64 163,488 +0.22(+2.13%)
Dec 22, 2008 11.37 11.50 9.979 10.41 254,878 -0.93(-8.21%)
Dec 19, 2008 11.31 11.86 10.78 11.35 355,569 +0.26(+2.39%)
Dec 18, 2008 11.23 11.64 10.88 11.08 284,853 -0.15(-1.29%)
Dec 17, 2008 10.27 11.51 10.04 11.23 376,066 +0.85(+8.24%)
Dec 16, 2008 9.739 10.41 9.594 10.37 240,903 +0.78(+8.10%)
Dec 15, 2008 10.05 10.18 9.381 9.594 239,383 -0.44(-4.43%)
Dec 12, 2008 9.244 10.05 8.970 10.04 174,640 +0.50(+5.19%)
Dec 11, 2008 9.662 9.987 9.406 9.543 325,102 -0.27(-2.79%)
Dec 10, 2008 9.611 10.08 9.406 9.816 171,477 +0.26(+2.77%)
Dec 09, 2008 9.722 10.29 9.432 9.551 297,472 -0.32(-3.20%)
Dec 08, 2008 9.774 9.936 9.261 9.867 332,705 +0.32(+3.31%)
Dec 05, 2008 9.175 9.568 8.518 9.551 376,255 +0.16(+1.73%)
Dec 04, 2008 9.150 9.568 8.731 9.389 320,216 +0.01(+0.09%)
Dec 03, 2008 9.150 9.594 9.039 9.381 313,885 +0.05(+0.55%)
Dec 02, 2008 8.945 9.355 8.210 9.329 256,346 +0.53(+6.02%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.