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 (%)
Apr 30, 2004 6.989 7.243 6.429 7.019 350,196 -0.16(-2.19%)
Apr 29, 2004 7.079 7.243 7.019 7.176 238,776 +0.04(+0.52%)
Apr 28, 2004 7.325 7.646 7.057 7.139 344,170 -0.19(-2.65%)
Apr 27, 2004 8.289 8.289 7.034 7.333 767,887 -0.88(-10.73%)
Apr 26, 2004 8.206 8.401 8.065 8.214 829,892 +0.17(+2.14%)
Apr 23, 2004 7.856 8.475 7.841 8.042 1,035,992 +0.16(+2.09%)
Apr 22, 2004 7.691 7.915 7.691 7.878 185,878 +0.07(+0.96%)
Apr 21, 2004 7.505 7.841 7.505 7.803 109,277 +0.30(+3.98%)
Apr 20, 2004 7.617 7.917 7.505 7.505 313,369 -0.16(-2.14%)
Apr 19, 2004 7.475 7.676 7.475 7.669 65,753 +0.13(+1.68%)
Apr 16, 2004 7.482 7.915 7.475 7.542 98,563 -0.04(-0.49%)
Apr 15, 2004 7.057 7.617 7.057 7.579 75,396 -0.08(-1.07%)
Apr 14, 2004 7.542 7.744 7.542 7.661 174,495 +0.01(+0.10%)
Apr 13, 2004 7.721 7.766 7.497 7.654 252,570 -0.07(-0.97%)
Apr 12, 2004 7.363 7.915 7.363 7.729 323,011 +0.27(+3.60%)
Apr 08, 2004 7.915 7.982 7.400 7.460 178,914 -0.23(-3.01%)
Apr 07, 2004 7.169 8.117 7.169 7.691 634,371 +0.56(+7.85%)
Apr 06, 2004 7.161 7.169 6.683 7.131 283,237 -0.03(-0.42%)
Apr 05, 2004 7.310 7.467 7.012 7.161 134,052 -0.09(-1.24%)
Apr 02, 2004 6.951 7.355 6.922 7.251 293,013 +0.40(+5.77%)
Apr 01, 2004 7.019 7.048 6.795 6.855 152,800 -0.24(-3.37%)
Mar 31, 2004 6.721 7.183 6.721 7.094 119,053 +0.34(+5.09%)
Mar 30, 2004 6.855 7.019 6.728 6.750 74,860 -0.07(-1.09%)
Mar 29, 2004 6.504 6.833 6.504 6.825 111,687 +0.28(+4.22%)
Mar 26, 2004 6.653 6.706 6.534 6.549 192,306 -0.08(-1.24%)
Mar 25, 2004 6.594 6.668 6.429 6.631 62,673 -0.10(-1.55%)
Mar 24, 2004 6.541 6.818 6.541 6.735 184,673 -0.05(-0.77%)
Mar 23, 2004 6.609 6.825 6.609 6.788 169,004 +0.10(+1.56%)
Mar 22, 2004 6.668 6.721 6.519 6.683 99,099 +0.01(+0.11%)
Mar 19, 2004 6.609 6.713 6.609 6.676 152,666 -0.07(-1.11%)
Mar 18, 2004 6.743 6.900 6.564 6.750 182,932 -0.07(-1.09%)
Mar 17, 2004 6.900 6.915 6.721 6.825 100,037 +0.07(+1.11%)
Mar 16, 2004 7.027 7.079 6.713 6.750 161,639 -0.06(-0.88%)
Mar 15, 2004 7.169 7.206 6.810 6.810 380,194 -0.47(-6.46%)
Mar 12, 2004 7.549 7.699 6.937 7.281 1,252,538 -0.24(-3.18%)
Mar 11, 2004 7.467 7.699 7.467 7.520 174,763 -0.10(-1.27%)
Mar 10, 2004 7.654 7.736 7.497 7.617 184,941 -0.01(-0.10%)
Mar 09, 2004 7.378 7.691 7.378 7.624 371,221 +0.18(+2.41%)
Mar 08, 2004 7.534 7.542 7.430 7.445 257,792 -0.02(-0.30%)
Mar 05, 2004 7.445 7.534 7.213 7.467 317,252 +0.04(+0.51%)
Mar 04, 2004 7.314 7.460 7.169 7.429 58,790 +0.13(+1.83%)
Mar 03, 2004 7.295 7.385 7.183 7.295 87,448 +0.02(+0.31%)
Mar 02, 2004 7.609 7.609 7.221 7.273 119,856 -0.16(-2.21%)
Mar 01, 2004 7.505 7.542 7.183 7.437 87,582 +0.02(+0.30%)
Feb 27, 2004 6.661 7.430 6.661 7.415 330,376 +0.66(+9.72%)
Feb 26, 2004 6.721 6.833 6.646 6.758 105,393 -0.02(-0.33%)
Feb 25, 2004 6.780 6.967 6.758 6.780 117,982 +0.00(+0.00%)
Feb 24, 2004 7.206 7.206 6.780 6.780 161,639 -0.46(-6.30%)
Feb 23, 2004 7.333 7.363 7.131 7.236 162,175 -0.04(-0.62%)
Feb 20, 2004 7.430 7.430 7.243 7.281 123,874 -0.04(-0.51%)
Feb 19, 2004 7.490 7.542 7.288 7.318 116,375 -0.07(-0.91%)
Feb 18, 2004 7.744 7.766 7.363 7.385 273,729 -0.30(-3.88%)
Feb 17, 2004 7.736 7.915 7.617 7.683 77,538 -0.06(-0.78%)
Feb 13, 2004 7.915 8.020 7.699 7.744 61,200 -0.11(-1.43%)
Feb 12, 2004 8.050 8.214 7.856 7.856 70,574 -0.34(-4.19%)
Feb 11, 2004 8.184 8.214 7.878 8.199 187,887 +0.22(+2.81%)
Feb 10, 2004 8.072 8.139 7.953 7.975 48,076 -0.16(-2.02%)
Feb 09, 2004 7.878 8.169 7.803 8.139 155,613 +0.15(+1.87%)
Feb 06, 2004 7.997 8.020 7.781 7.990 95,483 +0.25(+3.28%)
Feb 05, 2004 7.490 8.199 7.490 7.736 420,637 -0.10(-1.33%)
Feb 04, 2004 6.833 7.841 6.758 7.841 443,403 +0.93(+13.51%)
Feb 03, 2004 7.340 7.355 6.728 6.907 138,471 -0.34(-4.74%)
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.