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 )

22.72 -0.17 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.990 10.29 9.621 9.741 350,779 -0.16(-1.64%)
Apr 29, 2009 9.295 10.20 8.772 9.904 316,677 +0.64(+6.94%)
Apr 28, 2009 8.446 9.347 8.344 9.261 394,802 +0.33(+3.75%)
Apr 27, 2009 8.944 9.167 8.704 8.927 289,495 -0.24(-2.62%)
Apr 24, 2009 8.712 9.261 8.695 9.167 172,571 +0.61(+7.11%)
Apr 23, 2009 8.832 8.944 8.404 8.558 347,761 -0.20(-2.25%)
Apr 22, 2009 8.266 8.944 8.103 8.755 266,366 +0.49(+5.91%)
Apr 21, 2009 7.460 8.292 7.460 8.266 236,851 +0.69(+9.17%)
Apr 20, 2009 8.095 8.138 7.572 7.572 164,730 -0.79(-9.44%)
Apr 17, 2009 8.506 8.781 8.198 8.361 160,852 -0.09(-1.12%)
Apr 16, 2009 8.344 8.506 8.232 8.455 204,470 +0.22(+2.71%)
Apr 15, 2009 8.061 8.472 8.061 8.232 199,370 +0.15(+1.80%)
Apr 14, 2009 8.103 8.361 8.026 8.086 157,822 -0.23(-2.78%)
Apr 13, 2009 8.258 8.352 8.069 8.318 144,057 -0.05(-0.61%)
Apr 09, 2009 8.018 8.609 7.906 8.369 170,628 +0.59(+7.61%)
Apr 08, 2009 7.769 7.941 7.649 7.778 139,480 +0.14(+1.80%)
Apr 07, 2009 7.572 7.855 7.503 7.640 185,810 -0.10(-1.33%)
Apr 06, 2009 7.966 8.146 7.563 7.743 140,238 -0.33(-4.14%)
Apr 03, 2009 7.958 8.095 7.863 8.078 218,163 +0.04(+0.53%)
Apr 02, 2009 7.006 8.163 6.903 8.035 302,632 +1.17(+17.13%)
Apr 01, 2009 6.714 7.014 6.586 6.860 221,659 -0.04(-0.62%)
Mar 31, 2009 6.912 7.109 6.740 6.903 198,588 +0.05(+0.75%)
Mar 30, 2009 7.117 7.134 6.766 6.851 203,672 -1.17(-14.55%)
Mar 26, 2009 7.555 8.249 7.555 8.018 196,601 +0.53(+7.10%)
Mar 25, 2009 7.349 7.752 7.156 7.486 264,185 +0.11(+1.51%)
Mar 24, 2009 7.769 7.975 7.349 7.375 161,394 -0.57(-7.13%)
Mar 23, 2009 7.607 7.966 6.834 7.941 216,315 +1.12(+16.48%)
Mar 20, 2009 7.229 7.426 6.815 6.817 228,998 -0.40(-5.58%)
Mar 19, 2009 7.426 7.537 7.049 7.220 94,560 -0.09(-1.29%)
Mar 18, 2009 6.920 7.349 6.821 7.315 394,352 +0.39(+5.70%)
Mar 17, 2009 6.723 6.920 6.637 6.920 325,466 +0.17(+2.54%)
Mar 16, 2009 6.817 7.014 6.689 6.749 183,227 -0.03(-0.51%)
Mar 13, 2009 6.534 6.946 6.440 6.783 208,168 +0.27(+4.22%)
Mar 12, 2009 5.857 6.526 5.831 6.508 212,998 +0.63(+10.64%)
Mar 11, 2009 6.020 6.346 5.762 5.883 161,793 -0.14(-2.28%)
Mar 10, 2009 5.522 6.037 5.308 6.020 187,316 +0.61(+11.25%)
Mar 09, 2009 6.011 6.011 5.317 5.411 180,469 +0.01(+0.16%)
Mar 06, 2009 5.342 5.462 5.239 5.402 164,644 +0.09(+1.61%)
Mar 05, 2009 5.874 5.994 5.299 5.317 155,777 -0.71(-11.81%)
Mar 04, 2009 6.097 6.251 5.891 6.028 270,913 -0.07(-1.13%)
Mar 02, 2009 6.371 6.413 6.071 6.097 249,580 -0.42(-6.45%)
Feb 27, 2009 6.483 6.791 6.483 6.517 260,206 -0.18(-2.69%)
Feb 26, 2009 6.912 6.989 6.680 6.697 322,567 -0.33(-4.64%)
Feb 25, 2009 7.769 7.769 6.989 7.023 505,638 -0.74(-9.50%)
Feb 24, 2009 7.769 7.803 7.186 7.760 320,573 +0.54(+7.48%)
Feb 23, 2009 7.803 8.129 7.212 7.220 240,762 -0.66(-8.38%)
Feb 20, 2009 8.146 8.446 7.615 7.880 225,693 -0.40(-4.87%)
Feb 19, 2009 8.789 8.832 8.249 8.284 172,131 -0.45(-5.11%)
Feb 18, 2009 8.832 9.004 8.661 8.729 144,360 -0.03(-0.29%)
Feb 17, 2009 8.549 9.072 8.393 8.755 306,476 -0.08(-0.87%)
Feb 13, 2009 8.781 9.235 8.361 8.832 131,387 +0.02(+0.19%)
Feb 12, 2009 8.644 8.978 8.609 8.815 249,112 -0.13(-1.44%)
Feb 11, 2009 8.721 9.115 8.721 8.944 147,905 +0.22(+2.56%)
Feb 10, 2009 9.021 9.072 8.695 8.721 246,012 -0.43(-4.69%)
Feb 09, 2009 9.107 9.175 8.789 9.150 154,395 +0.01(+0.09%)
Feb 06, 2009 8.438 9.535 8.438 9.141 424,894 +0.65(+7.68%)
Feb 05, 2009 8.121 8.592 7.795 8.489 288,487 +0.25(+3.02%)
Feb 04, 2009 7.992 8.644 7.992 8.241 204,848 +0.21(+2.67%)
Feb 03, 2009 7.958 8.121 7.683 8.026 159,282 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.