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 (%)
Oct 31, 2002 2.351 2.351 2.166 2.188 49,817 -0.13(-5.79%)
Oct 30, 2002 2.121 2.352 2.113 2.322 32,006 +0.21(+9.89%)
Oct 29, 2002 2.210 2.248 2.113 2.113 180,254 -0.10(-4.39%)
Oct 28, 2002 2.330 2.352 2.210 2.210 18,480 -0.12(-5.13%)
Oct 25, 2002 2.046 2.352 2.046 2.330 22,770 +0.35(+17.69%)
Oct 24, 2002 2.083 2.166 1.882 1.980 104,992 -0.11(-5.32%)
Oct 23, 2002 1.912 2.352 1.800 2.091 20,757 +0.31(+17.65%)
Oct 22, 2002 1.868 1.874 1.747 1.777 46,067 -0.18(-9.16%)
Oct 21, 2002 2.015 2.016 1.949 1.956 7,633 -0.04(-1.87%)
Oct 18, 2002 1.923 2.001 1.866 1.994 13,525 +0.09(+4.71%)
Oct 17, 2002 2.083 2.315 1.770 1.904 54,772 -0.19(-8.93%)
Oct 16, 2002 2.032 2.404 1.927 2.091 32,274 +0.05(+2.56%)
Oct 15, 2002 2.020 2.091 1.964 2.039 12,588 +0.09(+4.60%)
Oct 14, 2002 2.419 2.427 1.949 1.949 45,838 -0.14(-6.79%)
Oct 11, 2002 1.605 2.427 1.576 2.091 63,415 +0.12(+6.06%)
Oct 10, 2002 1.441 2.001 1.359 1.971 66,691 +0.40(+25.71%)
Oct 09, 2002 1.711 1.711 1.217 1.568 502,997 -0.16(-9.09%)
Oct 08, 2002 1.867 1.867 1.673 1.725 85,707 -0.15(-7.97%)
Oct 07, 2002 2.053 2.053 1.941 1.874 14,864 -0.08(-4.23%)
Oct 04, 2002 2.307 2.307 1.956 1.957 71,445 -0.19(-8.68%)
Oct 03, 2002 2.307 2.307 2.091 2.143 28,390 -0.13(-5.90%)
Oct 02, 2002 2.203 2.427 2.128 2.278 14,061 +0.02(+0.99%)
Oct 01, 2002 2.315 2.681 2.240 2.255 38,032 -0.07(-2.89%)
Sep 30, 2002 2.203 2.516 2.203 2.322 51,156 +0.15(+6.87%)
Sep 27, 2002 2.248 2.248 1.904 2.173 65,352 -0.07(-3.00%)
Sep 26, 2002 2.180 2.449 2.180 2.240 17,007 -0.02(-0.99%)
Sep 25, 2002 2.240 2.352 2.091 2.263 14,195 +0.17(+8.21%)
Sep 24, 2002 2.307 2.419 2.091 2.091 59,758 -0.02(-1.06%)
Sep 23, 2002 2.397 2.441 2.053 2.113 35,598 -0.29(-12.11%)
Sep 20, 2002 2.987 2.987 2.404 2.404 114,901 -0.21(-8.00%)
Sep 19, 2002 2.337 2.614 2.173 2.614 101,242 +0.17(+7.03%)
Sep 18, 2002 2.360 2.614 2.307 2.442 14,597 +0.09(+3.81%)
Sep 17, 2002 2.681 2.696 2.352 2.352 25,310 -0.25(-9.74%)
Sep 16, 2002 2.733 2.733 2.508 2.606 2,691,759 +0.04(+1.75%)
Sep 13, 2002 2.584 2.688 2.516 2.561 16,605 -0.01(-0.58%)
Sep 12, 2002 2.875 2.875 2.546 2.576 8,972 -0.22(-8.00%)
Sep 11, 2002 2.987 3.024 2.800 2.800 32,140 -0.19(-6.25%)
Sep 10, 2002 2.830 2.987 2.808 2.987 27,051 +0.19(+6.67%)
Sep 09, 2002 2.800 2.897 2.800 2.800 1,191,873 -0.12(-4.09%)
Sep 06, 2002 2.763 2.957 2.763 2.920 24,038 +0.16(+5.68%)
Sep 05, 2002 2.755 2.838 2.726 2.763 36,425 +0.00(+0.00%)
Sep 04, 2002 2.472 2.763 2.464 2.763 25,980 +0.25(+9.79%)
Sep 03, 2002 2.763 2.927 2.352 2.516 28,256 -0.25(-8.92%)
Aug 30, 2002 2.867 3.009 2.763 2.763 17,007 +0.00(+0.00%)
Aug 29, 2002 2.770 3.099 2.614 2.763 287,900 +0.00(+0.00%)
Aug 28, 2002 2.733 2.800 2.726 2.763 55,174 +0.04(+1.37%)
Aug 27, 2002 3.286 3.286 2.726 2.726 32,810 -0.38(-12.26%)
Aug 26, 2002 3.189 3.315 3.099 3.106 17,677 -0.07(-2.35%)
Aug 23, 2002 3.324 3.494 3.129 3.181 14,731 -0.28(-8.19%)
Aug 22, 2002 3.532 3.532 3.286 3.465 14,731 -0.08(-2.32%)
Aug 21, 2002 3.473 3.547 3.472 3.547 21,025 +0.04(+1.06%)
Aug 20, 2002 3.547 3.547 3.510 3.510 10,043 -0.02(-0.63%)
Aug 16, 2002 3.510 3.547 3.472 3.532 9,106 +0.06(+1.72%)
Aug 15, 2002 3.465 3.734 3.203 3.472 52,778 +0.01(+0.22%)
Aug 14, 2002 3.032 3.465 3.024 3.465 153,604 +0.44(+14.57%)
Aug 13, 2002 3.189 3.293 3.017 3.024 82,225 -0.19(-5.81%)
Aug 12, 2002 3.502 3.502 3.211 3.211 190,378 +0.26(+8.89%)
Aug 07, 2002 2.614 2.957 2.614 2.949 55,442 +0.34(+12.83%)
Aug 06, 2002 2.390 2.614 2.307 2.614 36,961 +0.22(+9.37%)
Aug 05, 2002 2.292 2.419 2.292 2.390 17,945 +0.09(+3.90%)
Aug 02, 2002 2.584 2.584 2.300 2.300 14,548 -0.19(-7.78%)
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.