Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 29, 2009 9.175 9.424 8.747 9.141 326,547 -0.01(-0.09%)
May 28, 2009 9.253 9.630 8.738 9.150 183,289 +0.01(+0.09%)
May 27, 2009 9.913 9.981 9.098 9.141 231,028 -0.95(-9.43%)
May 26, 2009 8.970 10.11 8.832 10.09 206,084 +1.03(+11.35%)
May 22, 2009 9.124 9.450 9.030 9.064 115,337 -0.03(-0.28%)
May 21, 2009 9.278 9.381 8.910 9.090 211,234 -0.27(-2.93%)
May 20, 2009 9.887 9.930 9.321 9.364 218,884 -0.40(-4.13%)
May 19, 2009 10.01 10.04 9.698 9.767 190,117 -0.39(-3.80%)
May 18, 2009 9.844 10.19 9.673 10.15 154,524 +0.39(+4.04%)
May 15, 2009 9.956 10.09 9.493 9.758 156,128 -0.17(-1.73%)
May 14, 2009 9.758 9.999 9.613 9.930 153,965 +0.34(+3.58%)
May 13, 2009 9.904 9.939 9.398 9.587 189,146 -0.52(-5.17%)
May 12, 2009 10.10 10.26 9.716 10.11 278,487 +0.03(+0.25%)
May 11, 2009 10.20 10.49 9.921 10.08 200,953 -0.40(-3.84%)
May 08, 2009 9.913 10.56 9.647 10.49 314,205 +0.89(+9.29%)
May 07, 2009 9.861 9.974 9.475 9.596 206,454 -0.19(-1.93%)
May 06, 2009 9.758 9.810 9.398 9.784 207,496 +0.17(+1.78%)
May 05, 2009 9.741 10.05 9.424 9.613 623,704 -0.15(-1.49%)
May 04, 2009 9.690 10.15 9.587 9.758 264,796 +0.01(+0.09%)
May 01, 2009 9.690 9.956 9.484 9.750 363,260 +0.01(+0.09%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.