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 30, 2008 6.459 6.571 6.086 6.146 666,588 -0.48(-7.22%)
Apr 29, 2008 6.721 6.721 6.519 6.623 256,409 -0.01(-0.22%)
Apr 28, 2008 6.579 6.683 6.459 6.638 116,107 +0.04(+0.57%)
Apr 25, 2008 6.646 6.661 6.407 6.601 118,148 -0.03(-0.45%)
Apr 24, 2008 6.474 6.698 6.422 6.631 176,045 +0.17(+2.66%)
Apr 23, 2008 6.534 6.534 6.384 6.459 215,323 -0.06(-0.92%)
Apr 22, 2008 6.526 6.541 6.422 6.519 260,298 -0.01(-0.23%)
Apr 21, 2008 6.422 6.541 6.356 6.534 259,237 +0.05(+0.81%)
Apr 18, 2008 6.272 6.534 6.168 6.482 241,993 +0.35(+5.72%)
Apr 17, 2008 6.422 6.422 6.071 6.131 187,709 -0.31(-4.76%)
Apr 16, 2008 6.243 6.459 6.190 6.437 187,507 +0.21(+3.36%)
Apr 15, 2008 6.205 6.250 6.093 6.228 155,906 +0.05(+0.85%)
Apr 14, 2008 6.175 6.272 6.056 6.175 202,042 +0.10(+1.60%)
Apr 11, 2008 6.086 6.250 6.048 6.078 225,766 -0.19(-3.10%)
Apr 10, 2008 6.272 6.571 6.228 6.272 294,940 +0.01(+0.12%)
Apr 09, 2008 6.683 6.721 6.243 6.265 220,929 -0.40(-5.94%)
Apr 08, 2008 6.609 6.721 6.586 6.661 142,473 -0.01(-0.22%)
Apr 07, 2008 6.721 6.765 6.631 6.676 123,186 +0.04(+0.56%)
Apr 04, 2008 6.788 6.862 6.586 6.638 158,405 -0.12(-1.77%)
Apr 03, 2008 6.713 6.773 6.586 6.758 136,817 +0.00(+0.00%)
Apr 02, 2008 6.631 6.847 6.579 6.758 222,013 +0.11(+1.69%)
Apr 01, 2008 6.511 6.698 6.511 6.646 361,651 +0.04(+0.68%)
Mar 31, 2008 6.526 6.722 6.392 6.601 276,503 +0.09(+1.38%)
Mar 28, 2008 6.549 6.653 6.489 6.511 132,884 -0.01(-0.23%)
Mar 27, 2008 6.728 6.728 6.511 6.526 129,229 -0.18(-2.67%)
Mar 26, 2008 6.676 6.706 6.526 6.706 193,375 -0.01(-0.22%)
Mar 25, 2008 6.706 6.728 6.422 6.721 197,300 +0.00(+0.00%)
Mar 24, 2008 6.586 6.735 6.347 6.721 340,578 +0.15(+2.27%)
Mar 21, 2008 6.422 6.609 6.175 6.571 680,208 +0.00(+0.00%)
Mar 20, 2008 6.422 6.609 6.175 6.571 680,208 +0.23(+3.65%)
Mar 19, 2008 6.384 6.646 6.340 6.340 217,113 +0.01(+0.24%)
Mar 18, 2008 6.258 6.355 6.131 6.325 320,651 +0.22(+3.67%)
Mar 17, 2008 5.795 6.258 5.795 6.101 443,430 +0.15(+2.51%)
Mar 14, 2008 6.399 6.399 5.839 5.951 409,772 -0.38(-6.01%)
Mar 13, 2008 6.175 6.340 6.108 6.332 401,076 +0.07(+1.19%)
Mar 12, 2008 6.295 6.429 6.198 6.258 356,920 -0.06(-0.95%)
Mar 11, 2008 6.011 6.317 5.936 6.317 451,678 +0.49(+8.46%)
Mar 10, 2008 5.966 5.981 5.802 5.824 304,960 -0.11(-1.89%)
Mar 07, 2008 5.892 6.063 5.795 5.936 234,895 +0.02(+0.38%)
Mar 06, 2008 6.198 6.265 5.914 5.914 255,105 -0.31(-4.92%)
Mar 05, 2008 6.220 6.258 6.041 6.220 212,729 +0.04(+0.60%)
Mar 04, 2008 6.131 6.220 5.981 6.183 223,567 -0.02(-0.36%)
Mar 03, 2008 6.362 6.459 6.086 6.205 431,669 -0.18(-2.81%)
Feb 29, 2008 6.496 6.691 6.370 6.384 268,408 -0.21(-3.17%)
Feb 28, 2008 6.646 6.706 6.482 6.594 374,471 -0.12(-1.78%)
Feb 27, 2008 6.623 6.810 6.509 6.713 284,091 +0.04(+0.56%)
Feb 26, 2008 6.198 6.780 6.078 6.676 483,012 +0.43(+6.81%)
Feb 25, 2008 6.362 6.414 6.153 6.250 260,714 -0.07(-1.06%)
Feb 22, 2008 6.258 6.482 6.175 6.317 317,399 +0.16(+2.67%)
Feb 21, 2008 6.131 6.198 6.034 6.153 387,942 +0.14(+2.36%)
Feb 20, 2008 5.959 6.258 5.907 6.011 289,017 +0.00(+0.00%)
Feb 19, 2008 6.123 6.265 5.959 6.011 238,042 -0.03(-0.49%)
Feb 18, 2008 5.996 6.063 5.899 6.041 320,905 +0.00(+0.00%)
Feb 15, 2008 5.996 6.063 5.899 6.041 320,905 +0.02(+0.37%)
Feb 14, 2008 6.258 6.272 6.019 6.019 208,056 -0.24(-3.82%)
Feb 13, 2008 6.310 6.392 6.190 6.258 338,710 +0.02(+0.36%)
Feb 12, 2008 6.317 6.377 6.168 6.235 368,126 -0.06(-0.95%)
Feb 11, 2008 6.340 6.377 6.228 6.295 395,862 -0.05(-0.82%)
Feb 08, 2008 6.519 6.541 6.325 6.347 619,083 -0.20(-3.08%)
Feb 07, 2008 6.601 6.609 6.384 6.549 715,424 -0.01(-0.11%)
Feb 06, 2008 6.840 6.937 6.526 6.556 647,298 +0.02(+0.34%)
Feb 05, 2008 6.541 6.706 6.519 6.534 414,189 -0.19(-2.89%)
Feb 04, 2008 6.676 6.780 6.534 6.728 370,378 +0.04(+0.67%)
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.