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 (%)
Jan 31, 2003 5.401 5.464 5.294 5.383 108,445 +0.05(+1.01%)
Jan 30, 2003 5.536 5.536 5.321 5.330 57,733 -0.23(-4.19%)
Jan 29, 2003 5.590 5.590 5.213 5.563 125,386 -0.07(-1.27%)
Jan 28, 2003 5.662 5.715 5.581 5.635 134,302 -0.03(-0.48%)
Jan 27, 2003 5.653 5.742 5.608 5.662 51,826 +0.02(+0.32%)
Jan 24, 2003 5.922 5.922 5.635 5.644 52,717 -0.26(-4.41%)
Jan 23, 2003 5.985 6.038 5.787 5.904 62,414 -0.04(-0.75%)
Jan 22, 2003 5.922 6.083 5.877 5.949 89,497 +0.03(+0.45%)
Jan 21, 2003 6.101 6.101 5.922 5.922 55,392 -0.17(-2.80%)
Jan 17, 2003 6.065 6.290 6.065 6.092 93,510 +0.03(+0.44%)
Jan 16, 2003 6.325 6.631 6.056 6.065 156,259 -0.20(-3.15%)
Jan 15, 2003 6.505 6.729 6.236 6.263 323,106 +0.12(+1.90%)
Jan 14, 2003 6.173 6.227 5.832 6.146 177,881 -0.09(-1.44%)
Jan 13, 2003 6.370 6.370 6.182 6.236 78,798 -0.04(-0.71%)
Jan 10, 2003 6.299 6.442 6.263 6.281 86,042 +0.02(+0.29%)
Jan 09, 2003 6.281 6.415 6.209 6.263 126,835 -0.01(-0.14%)
Jan 08, 2003 6.505 6.505 6.263 6.272 293,013 -0.23(-3.59%)
Jan 07, 2003 6.747 6.801 6.334 6.505 145,336 -0.20(-2.95%)
Jan 06, 2003 6.729 6.882 6.460 6.702 306,945 -0.02(-0.27%)
Jan 03, 2003 6.648 6.729 6.460 6.720 745,518 -0.05(-0.79%)
Jan 02, 2003 6.729 6.909 6.666 6.774 221,013 +0.06(+0.94%)
Dec 31, 2002 6.729 6.774 6.711 6.711 133,745 -0.01(-0.13%)
Dec 30, 2002 6.774 6.837 6.702 6.720 127,838 -0.05(-0.79%)
Dec 27, 2002 6.819 6.918 6.729 6.774 54,724 -0.03(-0.40%)
Dec 26, 2002 6.900 7.160 6.783 6.801 49,820 -0.09(-1.30%)
Dec 24, 2002 7.133 7.151 6.846 6.891 15,492 -0.20(-2.78%)
Dec 23, 2002 6.945 7.142 6.864 7.088 74,562 +0.18(+2.60%)
Dec 20, 2002 6.909 6.909 6.675 6.909 106,327 +0.16(+2.39%)
Dec 19, 2002 6.729 6.945 6.666 6.747 57,398 +0.08(+1.21%)
Dec 18, 2002 6.693 6.711 6.622 6.666 118,921 -0.03(-0.40%)
Dec 17, 2002 6.873 6.882 6.684 6.693 107,999 -0.19(-2.74%)
Dec 16, 2002 6.738 6.882 6.729 6.882 113,794 +0.15(+2.27%)
Dec 13, 2002 6.684 6.774 6.648 6.729 147,899 -0.11(-1.57%)
Dec 12, 2002 6.801 6.998 6.774 6.837 38,451 +0.03(+0.40%)
Dec 11, 2002 6.774 6.945 6.729 6.810 238,846 +0.04(+0.53%)
Dec 10, 2002 6.927 6.980 6.729 6.774 132,519 -0.18(-2.58%)
Dec 09, 2002 7.043 7.133 6.954 6.954 203,404 -0.18(-2.52%)
Dec 06, 2002 7.178 7.465 7.088 7.133 256,122 -0.06(-0.87%)
Dec 05, 2002 7.985 7.985 7.178 7.196 203,181 -0.77(-9.68%)
Dec 04, 2002 8.667 8.667 7.447 7.967 244,976 -0.69(-7.98%)
Dec 03, 2002 8.658 8.883 8.299 8.658 69,101 +0.00(+0.00%)
Dec 02, 2002 8.703 8.838 8.317 8.658 127,838 -0.02(-0.21%)
Nov 29, 2002 8.856 8.963 8.649 8.676 46,030 -0.16(-1.83%)
Nov 27, 2002 8.290 8.972 8.290 8.838 213,546 +0.64(+7.77%)
Nov 26, 2002 8.524 8.524 8.075 8.201 47,256 -0.32(-3.79%)
Nov 25, 2002 8.120 8.524 8.120 8.524 103,986 +0.34(+4.17%)
Nov 22, 2002 8.344 8.344 8.165 8.183 40,123 -0.14(-1.72%)
Nov 21, 2002 8.048 8.326 7.985 8.326 279,861 +0.31(+3.92%)
Nov 20, 2002 8.021 8.057 7.940 8.012 53,275 +0.08(+1.02%)
Nov 19, 2002 7.851 8.039 7.833 7.931 38,897 +0.04(+0.45%)
Nov 18, 2002 7.985 8.048 7.671 7.896 81,027 +0.00(+0.00%)
Nov 15, 2002 8.030 8.066 7.851 7.896 134,971 -0.13(-1.57%)
Nov 14, 2002 7.582 8.048 7.582 8.021 113,126 +0.47(+6.18%)
Nov 13, 2002 7.492 7.752 7.339 7.555 51,380 +0.02(+0.24%)
Nov 12, 2002 7.223 7.617 7.205 7.537 64,086 +0.33(+4.61%)
Nov 11, 2002 7.447 7.447 7.205 7.205 47,479 -0.22(-2.90%)
Nov 08, 2002 7.716 7.851 7.402 7.420 36,334 -0.32(-4.17%)
Nov 07, 2002 7.402 7.743 7.294 7.743 60,519 +0.07(+0.94%)
Nov 06, 2002 7.914 7.914 7.303 7.671 106,773 -0.15(-1.95%)
Nov 05, 2002 7.985 7.994 7.743 7.824 72,891 -0.21(-2.57%)
Nov 04, 2002 7.600 8.120 7.537 8.030 77,906 +0.52(+6.93%)
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.