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 )

N/A 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 (%)
Oct 31, 2006 11.09 11.19 10.92 11.18 351,194 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.68 10.91 139,279 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.88 229,390 -0.18(-1.59%)
Oct 26, 2006 11.10 11.16 10.69 11.05 195,626 +0.04(+0.34%)
Oct 25, 2006 11.04 11.12 10.86 11.01 120,391 -0.01(-0.07%)
Oct 24, 2006 10.84 11.13 10.72 11.02 238,124 +0.16(+1.44%)
Oct 23, 2006 10.59 10.96 10.59 10.86 78,677 +0.18(+1.68%)
Oct 20, 2006 10.96 11.03 10.57 10.69 179,733 -0.23(-2.12%)
Oct 19, 2006 10.63 10.92 10.63 10.92 197,980 +0.23(+2.17%)
Oct 18, 2006 10.78 10.79 10.60 10.69 121,751 +0.01(+0.14%)
Oct 17, 2006 10.50 10.72 10.46 10.67 275,275 +0.05(+0.49%)
Oct 16, 2006 10.53 10.64 10.44 10.62 120,574 +0.13(+1.21%)
Oct 13, 2006 10.54 10.77 10.41 10.49 175,883 -0.13(-1.20%)
Oct 12, 2006 9.969 10.72 9.969 10.62 275,908 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,678 -0.04(-0.37%)
Oct 10, 2006 10.33 10.34 10.02 10.12 183,448 -0.16(-1.53%)
Oct 09, 2006 10.04 10.28 9.842 10.27 281,805 +0.22(+2.23%)
Oct 06, 2006 9.580 10.14 9.580 10.05 264,936 +0.42(+4.34%)
Oct 05, 2006 9.857 9.999 9.521 9.633 465,569 -0.19(-1.98%)
Oct 04, 2006 9.222 9.894 9.162 9.827 394,453 +0.60(+6.47%)
Oct 03, 2006 9.020 9.282 8.804 9.229 236,454 +0.22(+2.40%)
Oct 02, 2006 8.864 9.080 8.625 9.013 159,753 +0.10(+1.17%)
Sep 29, 2006 9.207 9.349 8.870 8.908 194,280 -0.28(-3.09%)
Sep 28, 2006 9.274 9.379 9.117 9.192 243,981 -0.07(-0.81%)
Sep 27, 2006 9.110 9.394 9.073 9.267 192,857 +0.16(+1.72%)
Sep 26, 2006 8.968 9.289 8.871 9.110 646,338 +0.10(+1.08%)
Sep 25, 2006 8.699 9.035 8.699 9.013 202,281 +0.30(+3.43%)
Sep 22, 2006 8.684 8.804 8.610 8.714 211,370 -0.04(-0.43%)
Sep 21, 2006 8.968 9.035 8.595 8.752 302,130 -0.20(-2.25%)
Sep 20, 2006 8.759 9.125 8.759 8.953 232,656 +0.24(+2.74%)
Sep 19, 2006 8.796 8.796 8.423 8.714 171,810 -0.05(-0.60%)
Sep 18, 2006 8.699 8.916 8.602 8.767 194,425 +0.01(+0.09%)
Sep 15, 2006 8.856 8.901 8.677 8.759 357,598 -0.01(-0.09%)
Sep 14, 2006 9.080 9.080 8.587 8.767 242,662 -0.34(-3.77%)
Sep 13, 2006 8.976 9.185 8.893 9.110 275,437 +0.24(+2.69%)
Sep 12, 2006 8.490 8.871 8.490 8.871 241,831 +0.40(+4.76%)
Sep 11, 2006 8.236 8.632 8.192 8.468 365,040 +0.22(+2.72%)
Sep 08, 2006 8.289 8.313 8.184 8.244 366,932 +0.01(+0.09%)
Sep 07, 2006 8.483 8.557 8.229 8.236 302,521 -0.25(-2.99%)
Sep 06, 2006 8.938 8.938 8.475 8.490 282,597 -0.51(-5.64%)
Sep 05, 2006 9.155 9.297 8.976 8.998 231,789 -0.18(-1.95%)
Sep 01, 2006 9.297 9.297 9.035 9.177 186,400 -0.01(-0.16%)
Aug 31, 2006 8.908 9.215 8.834 9.192 353,543 +0.32(+3.62%)
Aug 30, 2006 8.729 8.961 8.625 8.871 277,452 +0.17(+1.97%)
Aug 29, 2006 8.669 8.849 8.557 8.699 754,117 +0.09(+1.04%)
Aug 28, 2006 8.520 8.677 8.392 8.610 172,316 +0.12(+1.41%)
Aug 25, 2006 8.722 8.774 8.431 8.490 93,140 -0.22(-2.49%)
Aug 24, 2006 8.655 8.767 8.557 8.707 348,676 +0.10(+1.13%)
Aug 23, 2006 8.625 8.923 8.431 8.610 220,626 +0.02(+0.26%)
Aug 22, 2006 8.460 8.625 8.371 8.587 167,458 +0.11(+1.32%)
Aug 21, 2006 8.490 8.550 8.408 8.475 171,427 -0.04(-0.44%)
Aug 18, 2006 8.602 8.737 8.416 8.513 319,485 -0.04(-0.44%)
Aug 17, 2006 8.401 8.625 8.214 8.550 332,558 +0.13(+1.51%)
Aug 16, 2006 8.117 8.617 8.117 8.423 643,027 +0.33(+4.06%)
Aug 15, 2006 7.982 8.229 7.975 8.094 1,024,375 +0.25(+3.24%)
Aug 14, 2006 7.639 7.878 7.564 7.841 294,683 +0.30(+3.96%)
Aug 11, 2006 7.654 7.684 7.467 7.542 153,868 -0.12(-1.56%)
Aug 10, 2006 7.602 7.818 7.475 7.661 311,061 +0.07(+0.98%)
Aug 09, 2006 7.960 8.109 7.460 7.587 341,724 -0.34(-4.24%)
Aug 08, 2006 8.214 8.296 7.900 7.923 317,172 -0.28(-3.46%)
Aug 07, 2006 8.490 8.550 8.117 8.206 290,770 -0.27(-3.17%)
Aug 04, 2006 8.386 8.737 8.304 8.475 347,901 +0.18(+2.16%)
Aug 03, 2006 8.968 8.983 8.124 8.296 985,404 -0.76(-8.41%)
Aug 02, 2006 9.678 9.678 8.879 9.058 540,568 -0.09(-0.98%)
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.