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 -1.04 (-1.60%)
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 (%)
Aug 30, 2002 2.866 3.008 2.762 2.762 17,015 +0.00(+0.00%)
Aug 29, 2002 2.769 3.097 2.612 2.762 288,041 +0.00(+0.00%)
Aug 28, 2002 2.732 2.799 2.724 2.762 55,201 +0.04(+1.37%)
Aug 27, 2002 3.284 3.284 2.724 2.724 32,826 -0.38(-12.26%)
Aug 26, 2002 3.187 3.314 3.097 3.105 17,685 -0.07(-2.35%)
Aug 23, 2002 3.322 3.492 3.127 3.179 14,738 -0.28(-8.19%)
Aug 22, 2002 3.530 3.530 3.284 3.463 14,738 -0.08(-2.32%)
Aug 21, 2002 3.471 3.545 3.471 3.545 21,035 +0.04(+1.06%)
Aug 20, 2002 3.545 3.545 3.508 3.508 10,048 -0.02(-0.63%)
Aug 16, 2002 3.508 3.545 3.471 3.530 9,110 +0.06(+1.72%)
Aug 15, 2002 3.463 3.732 3.202 3.471 52,804 +0.01(+0.22%)
Aug 14, 2002 3.030 3.463 3.023 3.463 153,679 +0.44(+14.57%)
Aug 13, 2002 3.187 3.291 3.015 3.023 82,266 -0.19(-5.81%)
Aug 12, 2002 3.500 3.500 3.209 3.209 190,471 +0.26(+8.89%)
Aug 07, 2002 2.612 2.956 2.612 2.947 55,469 +0.34(+12.83%)
Aug 06, 2002 2.388 2.612 2.306 2.612 36,979 +0.22(+9.37%)
Aug 05, 2002 2.291 2.417 2.291 2.388 17,953 +0.09(+3.90%)
Aug 02, 2002 2.582 2.582 2.299 2.299 14,556 -0.19(-7.78%)
Aug 01, 2002 2.509 2.612 2.485 2.493 8,039 -0.22(-8.24%)
Jul 31, 2002 3.030 3.247 2.717 2.717 25,188 -0.28(-9.23%)
Jul 30, 2002 2.829 3.097 2.776 2.993 18,221 +0.01(+0.25%)
Jul 29, 2002 2.724 3.008 2.612 2.985 59,080 +0.38(+14.61%)
Jul 26, 2002 2.478 2.687 2.388 2.605 40,463 +0.15(+6.08%)
Jul 25, 2002 2.523 2.612 2.261 2.456 69,269 -0.07(-2.95%)
Jul 24, 2002 2.433 2.538 2.090 2.530 133,849 +0.37(+16.90%)
Jul 23, 2002 2.815 2.815 2.120 2.164 69,805 -0.61(-22.04%)
Jul 22, 2002 2.783 2.873 2.538 2.776 55,469 +0.09(+3.33%)
Jul 19, 2002 3.060 3.060 2.687 2.687 129,830 -0.30(-10.00%)
Jul 17, 2002 3.194 3.232 2.799 2.985 121,255 -0.63(-17.36%)
Jul 12, 2002 3.583 3.769 3.583 3.612 23,849 +0.03(+0.83%)
Jul 11, 2002 3.733 3.784 3.583 3.583 80,524 -0.19(-4.95%)
Jul 10, 2002 3.806 3.806 3.672 3.769 36,309 +0.03(+0.82%)
Jul 09, 2002 3.769 3.769 3.739 3.739 33,495 -0.03(-0.81%)
Jul 08, 2002 3.889 3.889 3.769 3.769 42,070 -0.19(-4.72%)
Jul 05, 2002 3.918 3.956 3.836 3.956 6,967 +0.11(+2.91%)
Jul 04, 2002 3.926 3.956 3.762 3.844 67,393 +0.00(+0.00%)
Jul 03, 2002 3.926 3.956 3.762 3.844 67,393 -0.13(-3.38%)
Jul 02, 2002 4.329 4.404 3.694 3.978 67,929 -0.20(-4.82%)
Jul 01, 2002 4.441 4.515 4.142 4.180 183,558 -0.26(-5.88%)
Jun 28, 2002 4.000 4.515 3.762 4.441 299,990 +0.31(+7.59%)
Jun 27, 2002 3.583 4.165 3.560 4.127 160,378 +0.55(+15.45%)
Jun 26, 2002 3.105 3.635 3.105 3.575 97,808 +0.10(+3.01%)
Jun 25, 2002 3.747 3.888 2.814 3.471 182,620 -0.78(-18.28%)
Jun 21, 2002 4.254 4.366 4.254 4.247 130,768 +0.07(+1.61%)
Jun 20, 2002 4.180 4.381 4.165 4.180 98,210 +0.00(+0.00%)
Jun 19, 2002 4.269 4.404 4.172 4.180 92,582 -0.22(-5.08%)
Jun 18, 2002 4.254 4.433 4.254 4.404 143,362 +0.10(+2.43%)
Jun 17, 2002 4.329 4.366 4.254 4.299 125,810 +0.01(+0.35%)
Jun 14, 2002 4.262 4.366 4.180 4.284 72,083 -0.27(-5.90%)
Jun 12, 2002 4.448 4.553 4.306 4.553 197,358 +0.11(+2.52%)
Jun 11, 2002 4.262 4.441 4.262 4.441 84,543 +0.18(+4.20%)
Jun 10, 2002 4.553 4.553 4.254 4.262 33,495 -0.29(-6.39%)
Jun 07, 2002 4.232 4.553 4.224 4.553 33,228 +0.29(+6.83%)
Jun 06, 2002 4.299 4.441 4.254 4.262 104,775 -0.17(-3.87%)
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.