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 (%)
Jan 31, 2008 6.526 6.795 6.474 6.646 347,429 -0.01(-0.11%)
Jan 30, 2008 6.422 6.847 6.407 6.653 565,577 +0.27(+4.21%)
Jan 29, 2008 6.325 6.399 6.183 6.384 272,379 +0.08(+1.30%)
Jan 28, 2008 6.228 6.332 6.004 6.302 271,519 +0.05(+0.84%)
Jan 25, 2008 6.243 6.452 6.082 6.250 422,391 +0.08(+1.33%)
Jan 24, 2008 5.974 6.310 5.951 6.168 511,722 +0.24(+4.03%)
Jan 23, 2008 5.705 5.951 5.615 5.929 822,473 +0.06(+1.02%)
Jan 22, 2008 5.795 6.004 5.653 5.869 763,484 -0.22(-3.56%)
Jan 21, 2008 6.295 6.616 5.974 6.086 488,432 +0.00(+0.00%)
Jan 18, 2008 6.295 6.616 5.974 6.086 488,432 -0.30(-4.68%)
Jan 17, 2008 6.646 6.668 6.384 6.384 299,754 -0.22(-3.39%)
Jan 16, 2008 6.504 6.750 6.444 6.609 251,712 +0.10(+1.49%)
Jan 15, 2008 6.556 6.721 6.489 6.511 421,000 -0.15(-2.24%)
Jan 14, 2008 6.571 6.750 6.526 6.661 438,000 +0.15(+2.29%)
Jan 11, 2008 6.721 6.810 6.511 6.511 539,030 -0.28(-4.07%)
Jan 10, 2008 6.706 6.959 6.564 6.788 308,515 -0.01(-0.11%)
Jan 09, 2008 6.526 6.833 6.526 6.795 654,593 +0.25(+3.88%)
Jan 08, 2008 6.683 6.885 6.526 6.541 619,863 -0.10(-1.57%)
Jan 07, 2008 6.384 6.735 6.332 6.646 670,102 +0.31(+4.83%)
Jan 04, 2008 6.765 6.765 6.280 6.340 650,160 -0.43(-6.29%)
Jan 03, 2008 6.780 6.907 6.683 6.765 484,552 +0.09(+1.34%)
Jan 02, 2008 7.258 7.258 6.661 6.676 330,446 -0.60(-8.31%)
Jan 01, 2008 7.228 7.325 7.064 7.281 210,200 +0.00(+0.00%)
Dec 31, 2007 7.228 7.325 7.064 7.281 210,200 -0.01(-0.10%)
Dec 28, 2007 7.400 7.430 7.243 7.288 262,166 -0.01(-0.20%)
Dec 27, 2007 7.602 7.617 7.281 7.303 335,869 -0.30(-3.93%)
Dec 26, 2007 7.288 7.669 7.266 7.602 508,149 +0.29(+3.98%)
Dec 24, 2007 7.355 7.407 7.243 7.310 130,757 +0.03(+0.41%)
Dec 21, 2007 7.139 7.363 7.042 7.281 1,078,984 +0.26(+3.72%)
Dec 20, 2007 7.094 7.101 6.847 7.019 415,019 +0.01(+0.11%)
Dec 19, 2007 7.281 7.281 7.004 7.012 329,662 -0.28(-3.89%)
Dec 18, 2007 7.012 7.318 6.877 7.295 329,948 +0.26(+3.72%)
Dec 17, 2007 7.318 7.393 7.004 7.034 299,986 -0.35(-4.75%)
Dec 14, 2007 7.632 7.751 7.385 7.385 371,860 -0.37(-4.72%)
Dec 13, 2007 7.803 7.803 7.579 7.751 325,934 -0.10(-1.33%)
Dec 12, 2007 7.803 7.915 7.699 7.856 270,749 +0.27(+3.54%)
Dec 11, 2007 7.945 7.945 7.542 7.587 262,565 -0.31(-3.88%)
Dec 10, 2007 7.908 8.020 7.833 7.893 165,283 -0.01(-0.19%)
Dec 07, 2007 7.893 7.945 7.766 7.908 240,309 +0.05(+0.67%)
Dec 06, 2007 7.744 7.915 7.594 7.856 417,844 +0.11(+1.45%)
Dec 05, 2007 7.729 7.841 7.617 7.744 165,473 +0.15(+1.97%)
Dec 04, 2007 7.572 7.721 7.467 7.594 135,990 -0.06(-0.78%)
Dec 03, 2007 8.087 8.087 7.654 7.654 234,643 -0.45(-5.53%)
Nov 30, 2007 8.259 8.356 8.042 8.102 437,467 -0.07(-0.82%)
Nov 29, 2007 8.154 8.244 8.072 8.169 208,695 -0.04(-0.45%)
Nov 28, 2007 8.065 8.208 7.744 8.206 353,769 +0.20(+2.52%)
Nov 27, 2007 7.968 8.154 7.766 8.005 572,047 -0.16(-1.92%)
Nov 26, 2007 8.625 8.625 8.139 8.162 213,398 -0.47(-5.45%)
Nov 23, 2007 8.281 8.662 8.281 8.632 69,095 +0.43(+5.28%)
Nov 21, 2007 8.356 8.475 8.184 8.199 112,676 -0.19(-2.23%)
Nov 20, 2007 8.333 8.475 8.124 8.386 141,424 +0.04(+0.45%)
Nov 19, 2007 8.520 8.632 8.289 8.348 144,777 -0.27(-3.12%)
Nov 16, 2007 8.901 8.901 8.423 8.617 381,319 -0.27(-3.03%)
Nov 15, 2007 8.946 9.095 8.871 8.886 338,911 -0.12(-1.33%)
Nov 14, 2007 9.058 9.058 8.923 9.005 298,723 +0.01(+0.17%)
Nov 13, 2007 8.864 8.998 8.811 8.991 312,628 +0.19(+2.12%)
Nov 12, 2007 8.722 8.901 8.662 8.804 428,730 +0.06(+0.68%)
Nov 09, 2007 8.677 8.849 8.647 8.744 445,558 -0.04(-0.43%)
Nov 08, 2007 8.714 8.834 8.557 8.781 449,189 +0.14(+1.64%)
Nov 07, 2007 8.722 8.804 8.640 8.640 487,725 -0.19(-2.20%)
Nov 06, 2007 8.752 8.841 8.662 8.834 227,950 +0.10(+1.11%)
Nov 05, 2007 8.625 8.796 8.595 8.737 213,696 +0.01(+0.17%)
Nov 02, 2007 8.938 8.946 8.625 8.722 378,372 -0.08(-0.93%)
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.