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 UNCHANGED
Last 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 (%)
May 30, 2008 6.769 6.949 6.695 6.904 379,612 +0.13(+1.87%)
May 29, 2008 6.531 6.852 6.531 6.777 277,636 +0.22(+3.30%)
May 28, 2008 6.628 6.672 6.486 6.560 569,004 -0.01(-0.23%)
May 27, 2008 6.546 6.747 6.531 6.575 309,993 +0.06(+0.92%)
May 26, 2008 6.262 6.575 6.202 6.516 227,272 +0.00(+0.00%)
May 23, 2008 6.262 6.575 6.202 6.516 227,272 +0.21(+3.31%)
May 22, 2008 6.195 6.359 6.128 6.307 160,053 +0.12(+1.93%)
May 21, 2008 6.210 6.322 6.157 6.187 150,372 +0.00(+0.00%)
May 20, 2008 6.172 6.210 6.120 6.187 121,452 -0.02(-0.36%)
May 19, 2008 6.187 6.329 6.135 6.210 196,056 +0.01(+0.12%)
May 16, 2008 6.411 6.411 6.120 6.202 174,885 -0.16(-2.58%)
May 15, 2008 6.269 6.374 6.157 6.366 121,512 +0.08(+1.31%)
May 14, 2008 6.195 6.381 6.165 6.284 88,702 +0.09(+1.45%)
May 13, 2008 6.210 6.299 6.120 6.195 163,844 -0.01(-0.24%)
May 12, 2008 6.120 6.262 6.075 6.210 185,492 +0.11(+1.84%)
May 09, 2008 5.934 6.113 5.934 6.098 129,488 +0.11(+1.87%)
May 08, 2008 6.187 6.284 5.971 5.986 157,269 -0.19(-3.02%)
May 07, 2008 6.232 6.292 6.128 6.172 241,424 -0.06(-0.96%)
May 06, 2008 6.113 6.284 6.098 6.232 161,472 +0.07(+1.09%)
May 05, 2008 6.150 6.195 6.068 6.165 240,763 +0.01(+0.12%)
May 02, 2008 6.240 6.314 6.023 6.157 548,487 -0.14(-2.25%)
May 01, 2008 6.120 6.329 6.075 6.299 534,350 +0.16(+2.55%)
Apr 30, 2008 6.456 6.568 6.083 6.143 666,914 -0.48(-7.22%)
Apr 29, 2008 6.717 6.717 6.516 6.620 256,535 -0.01(-0.22%)
Apr 28, 2008 6.575 6.680 6.456 6.635 116,164 +0.04(+0.57%)
Apr 25, 2008 6.643 6.658 6.404 6.598 118,206 -0.03(-0.45%)
Apr 24, 2008 6.471 6.695 6.419 6.628 176,131 +0.17(+2.66%)
Apr 23, 2008 6.531 6.531 6.381 6.456 215,428 -0.06(-0.92%)
Apr 22, 2008 6.523 6.538 6.419 6.516 260,425 -0.01(-0.23%)
Apr 21, 2008 6.419 6.538 6.353 6.531 259,364 +0.05(+0.81%)
Apr 18, 2008 6.269 6.531 6.165 6.478 242,111 +0.35(+5.72%)
Apr 17, 2008 6.419 6.419 6.068 6.128 187,801 -0.31(-4.76%)
Apr 16, 2008 6.240 6.456 6.187 6.434 187,598 +0.21(+3.36%)
Apr 15, 2008 6.202 6.247 6.090 6.225 155,982 +0.05(+0.85%)
Apr 14, 2008 6.172 6.269 6.053 6.172 202,141 +0.10(+1.60%)
Apr 11, 2008 6.083 6.247 6.045 6.075 225,876 -0.19(-3.10%)
Apr 10, 2008 6.269 6.568 6.225 6.269 295,084 +0.01(+0.12%)
Apr 09, 2008 6.680 6.717 6.240 6.262 221,037 -0.40(-5.94%)
Apr 08, 2008 6.605 6.717 6.583 6.658 142,542 -0.01(-0.22%)
Apr 07, 2008 6.717 6.762 6.628 6.672 123,246 +0.04(+0.56%)
Apr 04, 2008 6.784 6.859 6.583 6.635 158,482 -0.12(-1.77%)
Apr 03, 2008 6.710 6.769 6.583 6.755 136,884 +0.00(+0.00%)
Apr 02, 2008 6.628 6.844 6.575 6.755 222,122 +0.11(+1.69%)
Apr 01, 2008 6.508 6.695 6.508 6.643 361,829 +0.04(+0.68%)
Mar 31, 2008 6.523 6.719 6.389 6.598 276,639 +0.09(+1.38%)
Mar 28, 2008 6.546 6.650 6.486 6.508 132,949 -0.01(-0.23%)
Mar 27, 2008 6.725 6.725 6.508 6.523 129,293 -0.18(-2.67%)
Mar 26, 2008 6.672 6.702 6.523 6.702 193,470 -0.01(-0.22%)
Mar 25, 2008 6.702 6.725 6.419 6.717 197,397 +0.00(+0.00%)
Mar 24, 2008 6.583 6.732 6.344 6.717 340,745 +0.15(+2.27%)
Mar 21, 2008 6.419 6.605 6.172 6.568 680,542 +0.00(+0.00%)
Mar 20, 2008 6.419 6.605 6.172 6.568 680,542 +0.23(+3.65%)
Mar 19, 2008 6.381 6.643 6.337 6.337 217,220 +0.01(+0.24%)
Mar 18, 2008 6.254 6.352 6.128 6.322 320,808 +0.22(+3.67%)
Mar 17, 2008 5.792 6.254 5.792 6.098 443,647 +0.15(+2.51%)
Mar 14, 2008 6.396 6.396 5.837 5.948 409,973 -0.38(-6.01%)
Mar 13, 2008 6.172 6.337 6.105 6.329 401,272 +0.07(+1.19%)
Mar 12, 2008 6.292 6.426 6.195 6.254 357,095 -0.06(-0.95%)
Mar 11, 2008 6.008 6.314 5.934 6.314 451,899 +0.49(+8.46%)
Mar 10, 2008 5.963 5.978 5.799 5.822 305,109 -0.11(-1.89%)
Mar 07, 2008 5.889 6.060 5.792 5.934 235,010 +0.02(+0.38%)
Mar 06, 2008 6.195 6.262 5.911 5.911 255,230 -0.31(-4.92%)
Mar 05, 2008 6.217 6.254 6.038 6.217 212,833 +0.04(+0.60%)
Mar 04, 2008 6.128 6.217 5.978 6.180 223,676 -0.02(-0.36%)
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.