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

Korn/Ferry International (NY: KFY )

61.01 +0.37 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 9.959 10.40 9.923 10.25 401,755 +0.32(+3.25%)
Dec 30, 2008 9.582 10.00 9.511 9.923 324,878 +0.44(+4.64%)
Dec 29, 2008 9.618 9.618 9.295 9.484 229,614 -0.10(-1.03%)
Dec 26, 2008 9.582 9.654 9.394 9.582 0 +0.10(+1.04%)
Dec 24, 2008 9.573 9.573 9.313 9.484 103,449 +0.03(+0.28%)
Dec 23, 2008 9.744 9.914 9.286 9.457 335,933 -0.22(-2.23%)
Dec 22, 2008 10.74 10.74 9.304 9.672 619,973 -0.86(-8.18%)
Dec 19, 2008 10.40 10.75 10.31 10.53 940,485 +0.47(+4.63%)
Dec 18, 2008 10.40 10.42 9.807 10.07 453,290 -0.22(-2.18%)
Dec 17, 2008 10.05 10.47 10.05 10.29 490,918 +0.00(+0.00%)
Dec 16, 2008 9.564 10.38 9.403 10.29 805,427 +0.87(+9.24%)
Dec 15, 2008 9.816 10.05 9.277 9.421 526,182 -0.35(-3.58%)
Dec 12, 2008 9.699 10.03 9.421 9.771 0 -0.21(-2.07%)
Dec 11, 2008 10.48 10.82 9.834 9.977 356,845 -0.80(-7.41%)
Dec 10, 2008 10.56 10.80 10.08 10.78 605,519 -0.04(-0.41%)
Dec 09, 2008 11.22 11.60 10.71 10.82 310,861 -0.52(-4.59%)
Dec 08, 2008 11.55 11.55 11.02 11.34 460,658 +0.07(+0.64%)
Dec 05, 2008 10.27 11.30 10.10 11.27 0 +0.83(+8.00%)
Dec 04, 2008 10.30 11.00 10.16 10.43 391,100 +0.01(+0.09%)
Dec 03, 2008 10.17 10.77 9.896 10.43 564,095 -0.06(-0.60%)
Dec 02, 2008 9.834 10.50 9.555 10.49 502,098 +0.78(+8.04%)
Dec 01, 2008 10.70 10.70 9.663 9.708 440,080 -1.34(-12.10%)
Nov 28, 2008 11.24 11.30 10.75 11.04 383,294 -0.16(-1.44%)
Nov 26, 2008 10.56 11.83 10.56 11.21 690,333 +0.22(+2.04%)
Nov 25, 2008 10.88 11.00 10.44 10.98 414,251 +0.20(+1.83%)
Nov 24, 2008 9.905 11.05 9.807 10.78 617,993 +0.96(+9.77%)
Nov 21, 2008 9.421 9.861 8.631 9.825 659,213 +0.85(+9.50%)
Nov 20, 2008 9.538 9.923 8.936 8.972 493,106 -0.73(-7.49%)
Nov 19, 2008 10.62 10.69 9.403 9.699 690,005 -0.99(-9.24%)
Nov 18, 2008 10.61 11.28 10.09 10.69 424,363 +0.08(+0.76%)
Nov 17, 2008 10.30 10.94 10.11 10.61 259,421 +0.19(+1.81%)
Nov 14, 2008 11.47 11.74 10.37 10.42 0 -1.20(-10.35%)
Nov 13, 2008 10.55 11.62 9.852 11.62 726,912 +1.14(+10.87%)
Nov 12, 2008 10.96 11.04 10.47 10.48 321,768 -0.67(-6.03%)
Nov 11, 2008 11.35 11.66 11.03 11.15 539,277 -0.34(-2.97%)
Nov 10, 2008 12.07 12.21 11.28 11.49 292,133 -0.27(-2.29%)
Nov 07, 2008 11.73 11.79 11.46 11.76 0 +0.18(+1.55%)
Nov 06, 2008 11.85 12.08 11.50 11.58 259,464 -0.33(-2.79%)
Nov 05, 2008 12.48 12.79 11.86 11.92 373,499 -0.80(-6.28%)
Nov 04, 2008 12.73 13.01 12.28 12.71 268,250 +0.27(+2.16%)
Nov 03, 2008 12.41 12.69 12.27 12.44 249,949 -0.02(-0.14%)
Oct 31, 2008 11.72 12.87 11.39 12.46 490,068 +0.66(+5.55%)
Oct 30, 2008 11.01 11.89 10.85 11.81 497,921 +0.80(+7.25%)
Oct 29, 2008 10.77 11.39 10.46 11.01 631,394 -0.09(-0.81%)
Oct 28, 2008 10.17 11.10 10.15 11.10 699,108 +0.93(+9.18%)
Oct 27, 2008 10.17 10.71 10.15 10.17 385,886 -0.48(-4.47%)
Oct 24, 2008 9.250 10.83 9.250 10.64 0 -0.16(-1.50%)
Oct 23, 2008 10.93 11.11 10.25 10.80 937,511 -0.05(-0.50%)
Oct 22, 2008 10.97 11.39 10.47 10.86 377,209 -0.48(-4.20%)
Oct 21, 2008 11.48 11.71 11.25 11.33 391,782 -0.43(-3.66%)
Oct 20, 2008 11.67 12.12 11.09 11.76 574,939 +0.26(+2.26%)
Oct 17, 2008 11.72 12.27 10.70 11.50 0 +0.28(+2.48%)
Oct 16, 2008 10.90 11.31 10.31 11.22 1,209,798 +0.44(+4.08%)
Oct 15, 2008 11.57 11.66 10.78 10.78 994,875 -1.02(-8.66%)
Oct 14, 2008 13.79 13.93 11.44 11.81 1,212,556 -1.27(-9.68%)
Oct 13, 2008 13.46 13.76 12.46 13.07 1,103,692 -0.08(-0.61%)
Oct 10, 2008 10.70 13.84 8.856 13.15 0 +1.76(+15.43%)
Oct 09, 2008 12.80 12.89 11.36 11.39 605,631 -1.23(-9.74%)
Oct 08, 2008 11.70 13.49 11.70 12.62 813,183 +0.43(+3.53%)
Oct 07, 2008 13.50 13.50 12.19 12.19 943,659 -1.17(-8.73%)
Oct 06, 2008 13.65 13.76 12.57 13.36 1,008,451 -0.69(-4.92%)
Oct 03, 2008 14.36 14.80 14.02 14.05 0 -0.26(-1.82%)
Oct 02, 2008 15.27 15.43 14.19 14.31 477,577 -1.16(-7.48%)
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.