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 (%)
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%)
Mar 03, 2008 6.359 6.456 6.083 6.202 431,881 -0.18(-2.81%)
Feb 29, 2008 6.493 6.687 6.366 6.381 268,540 -0.21(-3.17%)
Feb 28, 2008 6.643 6.702 6.478 6.590 374,655 -0.12(-1.78%)
Feb 27, 2008 6.620 6.807 6.506 6.710 284,230 +0.04(+0.56%)
Feb 26, 2008 6.195 6.777 6.075 6.672 483,249 +0.43(+6.81%)
Feb 25, 2008 6.359 6.411 6.150 6.247 260,842 -0.07(-1.06%)
Feb 22, 2008 6.254 6.478 6.172 6.314 317,555 +0.16(+2.67%)
Feb 21, 2008 6.128 6.195 6.031 6.150 388,132 +0.14(+2.36%)
Feb 20, 2008 5.956 6.254 5.904 6.008 289,158 +0.00(+0.00%)
Feb 19, 2008 6.120 6.262 5.956 6.008 238,159 -0.03(-0.49%)
Feb 18, 2008 5.993 6.060 5.896 6.038 321,063 +0.00(+0.00%)
Feb 15, 2008 5.993 6.060 5.896 6.038 321,063 +0.02(+0.37%)
Feb 14, 2008 6.254 6.269 6.016 6.016 208,158 -0.24(-3.82%)
Feb 13, 2008 6.307 6.389 6.187 6.254 338,876 +0.02(+0.36%)
Feb 12, 2008 6.314 6.374 6.165 6.232 368,307 -0.06(-0.95%)
Feb 11, 2008 6.337 6.374 6.225 6.292 396,056 -0.05(-0.82%)
Feb 08, 2008 6.516 6.538 6.322 6.344 619,386 -0.20(-3.08%)
Feb 07, 2008 6.598 6.605 6.381 6.546 715,774 -0.01(-0.11%)
Feb 06, 2008 6.837 6.934 6.523 6.553 647,615 +0.02(+0.34%)
Feb 05, 2008 6.538 6.702 6.516 6.531 414,392 -0.19(-2.89%)
Feb 04, 2008 6.672 6.777 6.531 6.725 370,559 +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.