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 (%)
Aug 29, 2008 8.139 8.206 7.938 7.975 97,100 -0.22(-2.64%)
Aug 28, 2008 7.982 8.214 7.982 8.192 124,659 +0.23(+2.91%)
Aug 27, 2008 7.893 8.057 7.856 7.960 83,325 +0.08(+1.04%)
Aug 26, 2008 7.684 8.012 7.684 7.878 145,471 +0.16(+2.03%)
Aug 25, 2008 8.012 8.177 7.699 7.721 151,437 -0.33(-4.08%)
Aug 22, 2008 7.870 8.184 7.863 8.050 234,691 +0.22(+2.76%)
Aug 21, 2008 7.751 8.012 7.691 7.833 234,930 +0.01(+0.19%)
Aug 20, 2008 7.766 7.923 7.669 7.818 304,206 +0.08(+1.06%)
Aug 19, 2008 8.012 8.221 7.714 7.736 547,411 -0.30(-3.72%)
Aug 18, 2008 7.893 8.289 7.893 8.035 230,034 -0.20(-2.45%)
Aug 15, 2008 8.341 8.371 7.915 8.236 285,722 +0.01(+0.09%)
Aug 14, 2008 8.147 8.326 8.132 8.229 175,923 +0.04(+0.55%)
Aug 13, 2008 8.124 8.386 7.968 8.184 235,721 +0.04(+0.46%)
Aug 12, 2008 8.162 8.401 7.841 8.147 285,732 -0.03(-0.37%)
Aug 11, 2008 7.900 8.371 7.699 8.177 413,107 -0.04(-0.55%)
Aug 08, 2008 7.997 8.401 7.938 8.221 246,526 +0.22(+2.71%)
Aug 07, 2008 7.982 8.236 7.848 8.005 256,463 -0.06(-0.74%)
Aug 06, 2008 7.870 8.139 7.848 8.065 386,638 +0.31(+4.05%)
Aug 05, 2008 7.527 7.841 7.512 7.751 422,649 +0.33(+4.43%)
Aug 04, 2008 7.505 7.542 7.407 7.422 561,886 -0.07(-1.00%)
Aug 01, 2008 7.460 7.579 7.318 7.497 753,560 +0.12(+1.62%)
Jul 31, 2008 6.982 7.534 6.945 7.378 540,228 +0.43(+6.24%)
Jul 30, 2008 7.034 7.094 6.638 6.945 932,907 +0.23(+3.45%)
Jul 29, 2008 6.713 6.997 6.579 6.713 318,661 -0.01(-0.11%)
Jul 28, 2008 6.885 6.885 6.616 6.721 178,585 -0.10(-1.42%)
Jul 25, 2008 6.773 6.930 6.526 6.818 145,484 +0.13(+1.90%)
Jul 24, 2008 6.706 6.825 6.437 6.691 195,828 +0.01(+0.22%)
Jul 23, 2008 6.407 6.795 6.340 6.676 272,170 +0.27(+4.20%)
Jul 22, 2008 6.086 6.459 5.974 6.407 339,274 +0.22(+3.62%)
Jul 21, 2008 6.160 6.280 6.108 6.183 188,790 +0.07(+1.10%)
Jul 18, 2008 6.317 6.355 6.108 6.116 293,535 -0.22(-3.53%)
Jul 17, 2008 6.198 6.347 6.041 6.340 237,338 +0.18(+2.91%)
Jul 16, 2008 5.585 6.175 5.585 6.160 256,189 +0.57(+10.15%)
Jul 15, 2008 5.578 5.817 5.578 5.593 306,930 -0.06(-1.06%)
Jul 14, 2008 5.735 5.914 5.578 5.653 325,605 -0.02(-0.39%)
Jul 11, 2008 5.690 5.810 5.496 5.675 466,274 -0.07(-1.30%)
Jul 10, 2008 5.757 5.959 5.727 5.750 262,498 -0.01(-0.26%)
Jul 09, 2008 5.959 5.974 5.765 5.765 226,505 -0.20(-3.38%)
Jul 08, 2008 5.824 5.981 5.742 5.966 228,076 +0.17(+2.96%)
Jul 07, 2008 5.922 6.026 5.787 5.795 199,156 -0.08(-1.40%)
Jul 04, 2008 5.951 6.019 5.742 5.877 81,115 +0.00(+0.00%)
Jul 03, 2008 5.951 6.019 5.742 5.877 81,115 -0.05(-0.88%)
Jul 02, 2008 6.198 6.437 5.907 5.929 294,699 -0.26(-4.22%)
Jul 01, 2008 6.258 6.474 6.108 6.190 326,246 -0.15(-2.36%)
Jun 30, 2008 5.996 6.362 5.996 6.340 266,981 +0.05(+0.83%)
Jun 27, 2008 6.325 6.489 5.959 6.287 572,045 -0.04(-0.59%)
Jun 26, 2008 6.706 6.706 6.302 6.325 146,707 -0.45(-6.62%)
Jun 25, 2008 6.504 6.780 6.489 6.773 90,824 +0.27(+4.13%)
Jun 24, 2008 6.526 6.653 6.422 6.504 150,776 -0.08(-1.25%)
Jun 23, 2008 6.721 6.721 6.571 6.586 95,787 -0.08(-1.23%)
Jun 20, 2008 6.892 6.892 6.571 6.668 263,990 -0.25(-3.67%)
Jun 19, 2008 6.825 6.937 6.765 6.922 113,973 +0.09(+1.31%)
Jun 18, 2008 7.027 7.049 6.795 6.833 123,491 -0.22(-3.07%)
Jun 17, 2008 7.169 7.169 6.989 7.049 223,828 -0.11(-1.56%)
Jun 16, 2008 6.997 7.191 6.855 7.161 166,901 +0.15(+2.13%)
Jun 13, 2008 6.855 7.027 6.855 7.012 113,572 +0.23(+3.41%)
Jun 12, 2008 6.706 6.892 6.706 6.780 196,601 +0.14(+2.14%)
Jun 11, 2008 6.691 6.773 6.631 6.638 201,350 -0.09(-1.33%)
Jun 10, 2008 6.676 6.795 6.482 6.728 221,184 +0.20(+3.09%)
Jun 09, 2008 6.541 6.571 6.370 6.526 208,897 -0.01(-0.23%)
Jun 06, 2008 6.840 6.840 6.541 6.541 137,992 -0.33(-4.78%)
Jun 05, 2008 6.750 6.930 6.750 6.870 209,513 +0.10(+1.43%)
Jun 04, 2008 6.571 6.892 6.571 6.773 217,585 +0.14(+2.14%)
Jun 03, 2008 6.743 6.803 6.564 6.631 123,370 -0.07(-1.11%)
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.