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, 2008 5.578 5.929 5.436 5.877 265,545 +0.23(+4.10%)
Oct 30, 2008 5.160 5.645 5.025 5.645 837,937 +0.62(+12.33%)
Oct 29, 2008 5.287 5.324 4.921 5.025 428,751 -0.13(-2.60%)
Oct 28, 2008 5.182 5.339 5.055 5.160 290,497 +0.02(+0.44%)
Oct 27, 2008 5.361 5.660 5.115 5.137 219,793 -0.29(-5.36%)
Oct 24, 2008 5.302 5.638 5.227 5.429 196,760 -0.17(-3.07%)
Oct 23, 2008 5.765 5.869 5.406 5.600 317,008 -0.13(-2.34%)
Oct 22, 2008 5.712 6.086 5.675 5.735 825,823 -0.09(-1.54%)
Oct 21, 2008 6.131 6.384 5.802 5.824 387,767 -0.43(-6.81%)
Oct 20, 2008 6.272 6.549 6.071 6.250 205,409 +0.11(+1.82%)
Oct 17, 2008 6.452 6.556 5.989 6.138 617,956 -0.44(-6.70%)
Oct 16, 2008 6.078 6.609 5.869 6.579 558,683 +0.53(+8.77%)
Oct 15, 2008 6.407 6.691 6.048 6.048 203,405 -0.43(-6.68%)
Oct 14, 2008 6.974 6.974 6.295 6.482 246,267 -0.30(-4.41%)
Oct 13, 2008 6.877 6.907 6.048 6.780 305,533 +0.10(+1.45%)
Oct 10, 2008 6.280 6.900 5.929 6.683 1,137,509 +0.26(+4.07%)
Oct 09, 2008 7.019 7.036 6.340 6.422 314,854 -0.46(-6.72%)
Oct 08, 2008 6.616 7.169 6.571 6.885 549,915 +0.13(+1.99%)
Oct 07, 2008 7.415 7.415 6.750 6.750 190,682 -0.55(-7.57%)
Oct 06, 2008 7.094 7.579 6.915 7.303 260,652 -0.01(-0.10%)
Oct 03, 2008 7.669 7.796 7.198 7.310 279,563 -0.26(-3.45%)
Oct 02, 2008 7.691 7.833 7.445 7.572 344,713 -0.16(-2.03%)
Oct 01, 2008 7.549 7.729 7.303 7.729 154,944 +0.10(+1.37%)
Sep 30, 2008 7.318 7.788 7.116 7.624 270,244 +0.39(+5.37%)
Sep 29, 2008 7.803 7.811 7.139 7.236 320,666 -0.69(-8.67%)
Sep 26, 2008 7.885 8.005 7.691 7.923 161,879 -0.21(-2.57%)
Sep 25, 2008 8.177 8.408 8.027 8.132 265,513 -0.01(-0.09%)
Sep 24, 2008 8.281 8.460 8.072 8.139 230,919 -0.11(-1.36%)
Sep 23, 2008 8.311 8.580 8.177 8.251 282,897 -0.06(-0.72%)
Sep 22, 2008 8.543 8.602 8.072 8.311 324,395 -0.30(-3.47%)
Sep 19, 2008 8.229 8.610 7.953 8.610 833,431 +0.61(+7.66%)
Sep 18, 2008 7.639 8.050 7.407 7.997 787,729 +0.53(+7.10%)
Sep 17, 2008 7.348 7.878 7.318 7.467 377,274 -0.06(-0.79%)
Sep 16, 2008 7.348 7.788 7.340 7.527 370,174 +0.14(+1.92%)
Sep 15, 2008 7.758 7.900 7.206 7.385 342,023 -0.76(-9.35%)
Sep 12, 2008 8.304 8.378 8.035 8.147 269,192 -0.24(-2.85%)
Sep 11, 2008 8.304 8.438 8.236 8.386 134,798 -0.03(-0.36%)
Sep 10, 2008 8.326 8.513 8.177 8.416 208,995 +0.23(+2.83%)
Sep 09, 2008 8.251 8.625 8.169 8.184 197,318 -0.04(-0.45%)
Sep 08, 2008 8.289 8.371 7.745 8.221 223,253 +0.06(+0.73%)
Sep 05, 2008 8.012 8.251 7.885 8.162 172,259 +0.10(+1.20%)
Sep 04, 2008 8.199 8.199 8.020 8.065 101,934 -0.22(-2.61%)
Sep 03, 2008 7.900 8.289 7.900 8.281 239,531 +0.34(+4.33%)
Sep 02, 2008 8.139 8.289 7.848 7.938 126,098 -0.04(-0.47%)
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%)
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.