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 )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2005 6.041 6.056 5.869 5.959 173,519 -0.01(-0.13%)
Apr 28, 2005 6.160 6.160 5.966 5.966 473,054 -0.38(-6.00%)
Apr 27, 2005 6.452 6.623 6.160 6.347 179,015 -0.14(-2.19%)
Apr 26, 2005 6.511 6.571 6.459 6.489 146,487 -0.09(-1.36%)
Apr 25, 2005 6.638 6.638 6.459 6.579 93,436 +0.01(+0.11%)
Apr 22, 2005 6.519 6.653 6.482 6.571 226,548 -0.07(-1.01%)
Apr 21, 2005 6.213 6.743 6.086 6.638 392,001 +0.56(+9.21%)
Apr 20, 2005 6.541 6.721 6.034 6.078 301,932 -0.38(-5.90%)
Apr 19, 2005 6.758 6.922 6.429 6.459 215,284 -0.30(-4.42%)
Apr 18, 2005 6.623 6.997 6.556 6.758 156,272 +0.13(+2.03%)
Apr 15, 2005 7.176 7.176 6.564 6.623 159,547 -0.57(-7.89%)
Apr 14, 2005 7.288 7.572 7.169 7.191 65,506 -0.13(-1.73%)
Apr 13, 2005 7.318 7.587 7.288 7.318 130,815 -0.10(-1.31%)
Apr 12, 2005 7.542 7.572 7.273 7.415 241,618 -0.16(-2.07%)
Apr 11, 2005 7.833 7.833 7.542 7.572 100,425 -0.24(-3.06%)
Apr 08, 2005 7.960 7.997 7.729 7.811 138,830 -0.17(-2.15%)
Apr 07, 2005 7.997 8.117 7.848 7.982 127,013 -0.09(-1.11%)
Apr 06, 2005 8.214 8.214 8.027 8.072 90,696 -0.11(-1.37%)
Apr 05, 2005 8.251 8.251 8.057 8.184 124,313 -0.05(-0.63%)
Apr 04, 2005 8.012 8.244 7.870 8.236 164,944 +0.26(+3.28%)
Apr 01, 2005 8.259 8.259 7.930 7.975 77,497 -0.23(-2.82%)
Mar 31, 2005 8.132 8.229 8.102 8.206 264,661 -0.01(-0.09%)
Mar 30, 2005 8.132 8.236 7.997 8.214 457,964 +0.11(+1.38%)
Mar 29, 2005 8.057 8.132 7.766 8.102 197,635 +0.04(+0.46%)
Mar 28, 2005 7.841 8.094 7.833 8.065 128,331 +0.15(+1.89%)
Mar 24, 2005 7.915 8.094 7.841 7.915 145,696 +0.09(+1.15%)
Mar 23, 2005 7.773 7.915 7.654 7.826 188,823 -0.07(-0.85%)
Mar 22, 2005 8.042 8.042 7.863 7.893 137,877 -0.22(-2.72%)
Mar 21, 2005 8.281 8.281 8.087 8.113 81,493 -0.08(-0.96%)
Mar 18, 2005 8.169 8.274 7.624 8.192 309,161 -0.02(-0.27%)
Mar 17, 2005 8.356 8.356 7.676 8.214 160,519 -0.09(-1.08%)
Mar 16, 2005 8.281 8.326 8.072 8.304 59,013 -0.03(-0.36%)
Mar 15, 2005 8.356 8.505 8.147 8.333 63,825 -0.01(-0.18%)
Mar 14, 2005 8.109 8.348 8.094 8.348 132,145 +0.13(+1.64%)
Mar 11, 2005 8.177 8.251 8.139 8.214 158,046 -0.04(-0.54%)
Mar 10, 2005 8.408 8.431 8.184 8.259 175,471 -0.14(-1.69%)
Mar 09, 2005 8.483 8.572 8.363 8.401 127,474 -0.21(-2.43%)
Mar 08, 2005 8.774 8.774 8.475 8.610 151,150 -0.13(-1.54%)
Mar 07, 2005 8.759 8.819 8.617 8.744 132,434 +0.07(+0.86%)
Mar 04, 2005 8.543 8.699 8.468 8.669 213,219 +0.10(+1.13%)
Mar 03, 2005 8.580 8.587 8.490 8.572 144,704 +0.06(+0.70%)
Mar 02, 2005 8.468 8.580 8.408 8.513 212,024 -0.03(-0.35%)
Mar 01, 2005 8.505 8.557 8.378 8.543 415,933 +0.03(+0.35%)
Feb 28, 2005 8.401 8.513 8.221 8.513 230,331 +0.14(+1.69%)
Feb 25, 2005 8.177 8.371 8.177 8.371 126,065 +0.10(+1.26%)
Feb 24, 2005 8.177 8.289 8.057 8.266 100,549 +0.16(+1.93%)
Feb 23, 2005 8.206 8.214 7.908 8.109 121,551 +0.04(+0.56%)
Feb 22, 2005 8.072 8.184 7.885 8.065 131,722 -0.12(-1.46%)
Feb 18, 2005 8.199 8.229 8.109 8.184 215,188 +0.07(+0.83%)
Feb 17, 2005 8.184 8.206 8.042 8.117 160,170 -0.10(-1.27%)
Feb 16, 2005 7.990 8.326 7.990 8.221 203,022 +0.19(+2.32%)
Feb 15, 2005 8.020 8.139 7.841 8.035 130,777 +0.16(+1.99%)
Feb 14, 2005 8.169 8.214 7.796 7.878 195,997 -0.23(-2.85%)
Feb 11, 2005 7.841 8.169 7.841 8.109 208,580 +0.23(+2.94%)
Feb 10, 2005 7.624 7.915 7.542 7.878 291,747 +0.15(+1.93%)
Feb 09, 2005 7.579 7.796 6.952 7.729 561,671 -0.08(-1.05%)
Feb 08, 2005 7.997 7.997 7.609 7.811 507,655 +0.10(+1.26%)
Feb 07, 2005 8.371 8.371 7.587 7.714 236,781 -0.46(-5.58%)
Feb 04, 2005 8.147 8.348 8.102 8.169 154,430 +0.00(+0.00%)
Feb 03, 2005 8.072 8.289 8.072 8.169 228,697 +0.01(+0.09%)
Feb 02, 2005 8.341 8.393 8.012 8.162 254,258 -0.29(-3.45%)
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.