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, 2003 2.538 2.985 2.276 2.985 114,422 +0.51(+20.85%)
Apr 29, 2003 2.411 2.612 2.314 2.470 71,145 +0.10(+4.42%)
Apr 28, 2003 2.306 2.500 2.164 2.366 78,514 +0.09(+3.93%)
Apr 25, 2003 2.306 2.314 2.187 2.276 82,802 +0.07(+3.39%)
Apr 24, 2003 2.202 2.276 2.090 2.202 150,463 +0.04(+2.08%)
Apr 23, 2003 2.052 2.202 2.008 2.157 65,518 +0.03(+1.44%)
Apr 22, 2003 1.978 2.127 1.978 2.126 99,282 +0.15(+7.51%)
Apr 21, 2003 1.978 2.127 1.970 1.978 24,787 -0.15(-7.02%)
Apr 17, 2003 2.112 2.127 1.814 2.127 86,017 +0.11(+5.56%)
Apr 16, 2003 2.082 2.082 1.769 2.015 66,322 -0.07(-3.23%)
Apr 15, 2003 1.955 2.082 1.911 2.082 90,171 +0.07(+3.72%)
Apr 14, 2003 2.030 2.082 1.873 2.008 35,639 -0.04(-1.79%)
Apr 11, 2003 2.023 2.112 2.023 2.044 236,615 +0.03(+1.44%)
Apr 10, 2003 2.105 2.105 2.015 2.015 35,639 +0.00(+0.00%)
Apr 09, 2003 2.202 2.202 2.015 2.015 90,305 -0.02(-1.10%)
Apr 08, 2003 2.105 2.112 2.038 2.038 50,377 -0.01(-0.73%)
Apr 07, 2003 2.082 2.120 2.023 2.052 188,649 +0.04(+1.85%)
Apr 04, 2003 2.045 2.105 2.015 2.015 70,207 -0.07(-3.57%)
Apr 03, 2003 2.090 2.202 2.015 2.090 154,751 +0.04(+1.82%)
Apr 02, 2003 2.030 2.075 1.963 2.052 126,882 +0.04(+1.85%)
Apr 01, 2003 2.038 2.142 2.000 2.015 71,279 +0.00(+0.00%)
Mar 31, 2003 1.843 2.015 1.829 2.015 74,093 +0.16(+8.87%)
Mar 28, 2003 1.933 1.933 1.821 1.851 87,357 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 141,066 +0.23(+14.49%)
Mar 26, 2003 1.605 1.664 1.530 1.597 184,234 -0.01(-0.46%)
Mar 25, 2003 1.605 1.620 1.545 1.605 97,540 +0.04(+2.38%)
Mar 24, 2003 1.560 1.799 1.508 1.567 53,850 +0.00(+0.00%)
Mar 21, 2003 1.351 1.672 1.343 1.567 128,021 -0.04(-2.78%)
Mar 20, 2003 1.500 1.635 1.500 1.612 27,600 +0.07(+4.35%)
Mar 19, 2003 1.530 1.672 1.508 1.545 84,007 +0.01(+0.98%)
Mar 18, 2003 1.552 1.754 1.508 1.530 122,997 -0.18(-10.48%)
Mar 17, 2003 1.508 1.903 1.493 1.709 119,914 +0.44(+34.71%)
Mar 14, 2003 1.642 1.717 1.269 1.269 351,210 -0.56(-30.61%)
Mar 12, 2003 1.814 1.993 1.709 1.829 40,999 +0.01(+0.82%)
Mar 11, 2003 1.791 2.120 1.642 1.814 82,266 +0.01(+0.83%)
Mar 10, 2003 1.903 1.941 1.717 1.799 42,338 -0.10(-5.49%)
Mar 07, 2003 1.926 2.090 1.903 1.903 24,385 -0.01(-0.78%)
Mar 06, 2003 1.754 2.142 1.754 1.918 30,816 +0.02(+0.82%)
Mar 05, 2003 1.866 1.902 1.709 1.902 28,806 +0.03(+1.51%)
Mar 04, 2003 1.858 2.090 1.858 1.874 17,015 -0.19(-9.02%)
Mar 03, 2003 1.888 2.082 1.784 2.060 10,316 +0.27(+15.00%)
Feb 28, 2003 1.978 2.045 1.791 1.791 14,470 -0.17(-8.75%)
Feb 27, 2003 1.888 1.963 1.709 1.963 48,234 +0.13(+7.35%)
Feb 26, 2003 1.866 1.903 1.776 1.829 31,352 -0.09(-4.63%)
Feb 25, 2003 1.948 1.948 1.717 1.917 97,272 -0.06(-3.06%)
Feb 24, 2003 2.052 2.090 1.941 1.978 31,888 -0.11(-5.36%)
Feb 21, 2003 2.164 2.209 2.023 2.090 174,983 -0.07(-3.41%)
Feb 20, 2003 2.075 2.239 2.015 2.164 26,662 +0.04(+1.72%)
Feb 19, 2003 2.224 2.276 2.045 2.127 44,214 -0.11(-5.00%)
Feb 18, 2003 2.276 2.276 2.127 2.239 25,858 -0.03(-1.32%)
Feb 14, 2003 2.321 2.321 2.239 2.269 17,685 -0.04(-1.62%)
Feb 13, 2003 2.239 2.306 2.127 2.306 13,130 +0.04(+1.64%)
Feb 12, 2003 2.194 2.351 2.127 2.269 18,489 +0.08(+3.75%)
Feb 11, 2003 2.239 2.411 2.157 2.187 38,989 -0.04(-2.01%)
Feb 10, 2003 2.217 2.314 2.179 2.232 42,606 +0.01(+0.67%)
Feb 07, 2003 2.276 2.321 2.135 2.217 47,430 +0.00(+0.00%)
Feb 06, 2003 2.358 2.358 2.090 2.217 34,433 -0.07(-3.26%)
Feb 05, 2003 2.314 2.366 2.187 2.291 34,299 -0.09(-3.76%)
Feb 04, 2003 2.202 2.381 2.194 2.381 13,666 +0.19(+8.50%)
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.