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

Korn/Ferry International (NY: KFY )

74.81 -0.80 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 8.817 8.933 8.817 8.924 48,104 +0.11(+1.21%)
Nov 26, 2003 8.764 9.057 8.764 8.817 202,310 +0.10(+1.12%)
Nov 25, 2003 8.354 8.675 8.346 8.719 133,412 +0.27(+3.16%)
Nov 24, 2003 8.185 8.452 8.185 8.452 107,898 +0.36(+4.40%)
Nov 21, 2003 8.105 8.212 8.008 8.096 163,084 +0.10(+1.22%)
Nov 20, 2003 8.283 8.283 7.919 7.999 163,421 -0.21(-2.60%)
Nov 19, 2003 8.008 8.301 7.910 8.212 108,011 +0.16(+1.99%)
Nov 18, 2003 8.230 8.274 7.963 8.052 74,854 -0.18(-2.16%)
Nov 17, 2003 8.168 8.310 8.168 8.230 158,701 -0.13(-1.60%)
Nov 14, 2003 8.479 8.648 8.363 8.363 73,168 -0.05(-0.63%)
Nov 13, 2003 8.381 8.497 8.230 8.417 96,547 -0.08(-0.94%)
Nov 12, 2003 8.292 8.515 8.274 8.497 151,957 +0.22(+2.69%)
Nov 11, 2003 8.274 8.319 8.248 8.274 55,860 -0.09(-1.06%)
Nov 10, 2003 8.354 8.426 8.301 8.363 150,721 +0.06(+0.75%)
Nov 07, 2003 8.230 8.337 8.168 8.301 181,067 +0.17(+2.08%)
Nov 06, 2003 7.785 8.185 7.785 8.132 229,060 +0.35(+4.46%)
Nov 05, 2003 7.963 7.999 7.785 7.785 76,540 -0.17(-2.13%)
Nov 04, 2003 7.963 7.999 7.856 7.954 62,771 -0.06(-0.78%)
Nov 03, 2003 8.008 8.008 7.803 8.016 83,509 +0.24(+3.09%)
Oct 31, 2003 8.159 8.159 7.776 7.776 83,284 -0.36(-4.38%)
Oct 30, 2003 8.141 8.319 8.025 8.132 207,030 -0.01(-0.11%)
Oct 29, 2003 7.803 8.185 7.803 8.141 136,222 +0.31(+3.98%)
Oct 28, 2003 7.669 7.847 7.669 7.830 94,523 +0.20(+2.68%)
Oct 27, 2003 7.474 7.696 7.474 7.625 71,820 +0.32(+4.38%)
Oct 24, 2003 7.607 7.607 7.251 7.305 106,437 -0.35(-4.53%)
Oct 23, 2003 7.340 7.723 7.340 7.652 123,184 +0.29(+3.99%)
Oct 22, 2003 7.723 7.723 7.358 7.358 134,424 -0.42(-5.38%)
Oct 21, 2003 8.034 8.034 7.767 7.776 442,497 -0.28(-3.53%)
Oct 20, 2003 7.927 8.141 7.919 8.061 73,281 +0.14(+1.80%)
Oct 17, 2003 8.319 8.337 7.678 7.919 209,503 -0.31(-3.78%)
Oct 16, 2003 8.034 8.301 8.034 8.230 145,888 +0.15(+1.87%)
Oct 15, 2003 8.185 8.185 7.981 8.079 52,488 -0.09(-1.09%)
Oct 14, 2003 8.346 8.346 8.123 8.168 152,631 -0.20(-2.34%)
Oct 13, 2003 8.141 8.488 8.141 8.363 65,975 +0.26(+3.18%)
Oct 10, 2003 8.088 8.096 7.785 8.105 79,013 -0.05(-0.65%)
Oct 09, 2003 8.132 8.337 8.096 8.159 88,342 +0.15(+1.89%)
Oct 08, 2003 8.114 8.141 7.972 8.008 84,071 -0.13(-1.64%)
Oct 07, 2003 8.016 8.052 7.714 8.141 118,463 +0.12(+1.55%)
Oct 06, 2003 8.141 8.177 8.079 8.016 74,292 -0.12(-1.53%)
Oct 03, 2003 8.008 8.283 8.008 8.141 253,562 +0.33(+4.21%)
Oct 02, 2003 7.741 7.874 7.741 7.812 146,337 -0.06(-0.79%)
Oct 01, 2003 7.563 7.963 7.518 7.874 188,148 +0.53(+7.27%)
Sep 30, 2003 7.669 7.669 7.216 7.340 282,672 -0.40(-5.17%)
Sep 29, 2003 7.447 7.741 7.447 7.741 90,927 +0.28(+3.69%)
Sep 26, 2003 7.625 7.874 7.385 7.465 147,349 -0.06(-0.83%)
Sep 25, 2003 7.892 7.936 7.527 7.527 125,432 -0.29(-3.75%)
Sep 24, 2003 8.150 8.221 7.696 7.821 292,563 -0.38(-4.66%)
Sep 23, 2003 8.346 8.604 8.141 8.203 76,877 -0.14(-1.71%)
Sep 22, 2003 8.141 8.613 8.052 8.346 93,961 +0.16(+1.96%)
Sep 19, 2003 8.559 8.559 8.114 8.185 105,426 -0.51(-5.83%)
Sep 18, 2003 8.221 8.835 8.221 8.693 79,350 +0.39(+4.72%)
Sep 17, 2003 8.559 8.604 8.283 8.301 63,952 -0.28(-3.32%)
Sep 16, 2003 8.114 8.586 7.919 8.586 251,202 +0.60(+7.46%)
Sep 15, 2003 8.524 8.639 7.830 7.990 198,376 -0.53(-6.26%)
Sep 12, 2003 8.853 8.853 8.497 8.524 108,685 -0.28(-3.23%)
Sep 11, 2003 8.497 8.871 8.497 8.808 126,106 +0.31(+3.67%)
Sep 10, 2003 9.342 9.360 8.408 8.497 495,885 -0.64(-7.01%)
Sep 09, 2003 9.084 9.200 9.048 9.137 191,632 -0.04(-0.39%)
Sep 08, 2003 9.547 9.547 9.048 9.173 212,538 -0.34(-3.55%)
Sep 05, 2003 9.209 9.511 9.102 9.511 100,143 +0.28(+3.09%)
Sep 04, 2003 9.467 9.547 9.226 9.226 74,742 -0.25(-2.63%)
Sep 03, 2003 9.556 9.565 9.360 9.476 93,849 -0.02(-0.19%)
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.