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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last 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 (%)
Jan 30, 2004 7.049 7.652 6.937 7.393 230,607 +0.22(+3.12%)
Jan 29, 2004 7.467 7.497 6.616 7.169 311,360 -0.37(-4.95%)
Jan 28, 2004 7.833 7.833 7.430 7.542 105,795 -0.11(-1.46%)
Jan 27, 2004 7.885 7.893 7.654 7.654 97,626 -0.15(-1.91%)
Jan 26, 2004 7.811 7.893 7.549 7.803 140,882 -0.04(-0.48%)
Jan 23, 2004 7.527 7.878 7.512 7.841 166,594 +0.31(+4.17%)
Jan 22, 2004 7.803 7.841 7.520 7.527 134,989 -0.30(-3.82%)
Jan 21, 2004 7.729 7.841 7.430 7.826 123,204 +0.10(+1.26%)
Jan 20, 2004 7.766 7.841 7.370 7.729 394,121 -0.09(-1.14%)
Jan 16, 2004 8.206 8.206 7.781 7.817 391,175 -0.16(-1.98%)
Jan 15, 2004 7.982 8.139 7.915 7.975 114,806 -0.05(-0.65%)
Jan 14, 2004 7.766 8.206 7.714 8.027 331,517 +0.33(+4.27%)
Jan 13, 2004 7.669 7.714 7.542 7.699 175,050 +0.11(+1.48%)
Jan 12, 2004 7.646 7.766 7.527 7.587 266,897 -0.12(-1.55%)
Jan 09, 2004 7.467 7.729 7.467 7.706 180,922 +0.05(+0.68%)
Jan 08, 2004 7.176 7.721 7.176 7.654 229,098 +0.23(+3.12%)
Jan 07, 2004 7.758 7.803 7.146 7.422 383,173 -0.14(-1.88%)
Jan 06, 2004 7.646 7.729 7.475 7.564 424,119 +0.05(+0.70%)
Jan 05, 2004 7.422 7.654 7.407 7.512 492,685 +0.09(+1.21%)
Jan 02, 2004 7.206 7.460 6.959 7.422 363,320 +0.44(+6.31%)
Dec 31, 2003 6.526 7.064 6.526 6.982 948,409 +0.41(+6.25%)
Dec 30, 2003 6.272 6.571 6.272 6.571 307,306 +0.19(+2.92%)
Dec 29, 2003 6.332 6.384 6.332 6.384 214,214 +0.01(+0.23%)
Dec 26, 2003 6.355 6.414 6.347 6.370 87,916 -0.10(-1.50%)
Dec 24, 2003 6.287 6.496 6.287 6.467 129,673 +0.19(+2.97%)
Dec 23, 2003 6.236 6.347 6.228 6.280 105,992 -0.01(-0.12%)
Dec 22, 2003 6.340 6.623 6.198 6.287 342,205 -0.26(-3.99%)
Dec 19, 2003 6.213 6.549 6.123 6.549 347,688 +0.27(+4.27%)
Dec 18, 2003 6.151 6.325 5.996 6.281 136,358 +0.09(+1.46%)
Dec 17, 2003 5.966 6.190 5.966 6.190 47,558 +0.06(+0.97%)
Dec 16, 2003 5.966 6.146 5.966 6.131 272,320 +0.12(+1.99%)
Dec 15, 2003 6.071 6.078 5.974 6.011 84,888 +0.00(+0.00%)
Dec 12, 2003 5.899 6.078 5.899 6.011 74,623 +0.04(+0.62%)
Dec 11, 2003 6.153 6.153 5.936 5.974 74,860 -0.07(-1.23%)
Dec 10, 2003 5.936 6.123 5.936 6.048 145,500 +0.10(+1.63%)
Dec 09, 2003 5.787 5.989 5.787 5.951 333,704 -0.02(-0.37%)
Dec 08, 2003 5.750 5.974 5.675 5.974 300,231 +0.22(+3.90%)
Dec 05, 2003 5.615 5.750 5.563 5.750 120,491 +0.13(+2.39%)
Dec 04, 2003 5.996 6.004 5.600 5.615 648,992 -0.28(-4.81%)
Dec 03, 2003 6.444 6.519 5.899 5.899 545,235 -0.48(-7.59%)
Dec 02, 2003 6.101 6.496 5.989 6.384 72,562 +0.16(+2.51%)
Dec 01, 2003 6.160 6.407 6.071 6.228 98,703 -0.11(-1.77%)
Nov 28, 2003 6.272 6.384 6.175 6.340 8,955 -0.01(-0.12%)
Nov 26, 2003 6.325 6.377 6.280 6.347 22,834 +0.07(+1.19%)
Nov 25, 2003 6.213 6.407 6.116 6.272 129,231 +0.06(+0.96%)
Nov 24, 2003 5.989 6.280 5.974 6.213 197,837 +0.09(+1.46%)
Nov 21, 2003 6.104 6.370 5.869 6.123 81,297 +0.07(+1.23%)
Nov 20, 2003 6.280 6.377 6.048 6.048 48,396 -0.28(-4.48%)
Nov 19, 2003 6.101 6.519 6.090 6.332 134,855 +0.26(+4.31%)
Nov 18, 2003 5.974 6.071 5.854 6.071 85,841 +0.14(+2.39%)
Nov 17, 2003 5.645 5.974 5.645 5.929 187,220 +0.10(+1.66%)
Nov 14, 2003 5.608 5.981 5.488 5.832 133,757 -0.13(-2.25%)
Nov 13, 2003 5.795 5.974 5.444 5.966 200,840 -0.01(-0.11%)
Nov 12, 2003 6.123 6.317 5.832 5.973 88,525 -0.12(-1.97%)
Nov 11, 2003 6.205 6.534 6.011 6.093 24,508 -0.13(-2.04%)
Nov 10, 2003 6.243 6.609 6.131 6.220 154,709 -0.30(-4.58%)
Nov 07, 2003 6.377 6.541 6.362 6.519 191,532 +0.14(+2.22%)
Nov 06, 2003 6.541 6.571 6.168 6.377 136,576 -0.14(-2.08%)
Nov 05, 2003 6.384 6.646 6.235 6.512 124,919 -0.01(-0.22%)
Nov 04, 2003 6.467 6.683 6.392 6.526 123,626 -0.04(-0.68%)
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.