Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2008 6.523 6.792 6.471 6.643 347,599 -0.01(-0.11%)
Jan 30, 2008 6.419 6.844 6.404 6.650 565,854 +0.27(+4.21%)
Jan 29, 2008 6.322 6.396 6.180 6.381 272,512 +0.08(+1.30%)
Jan 28, 2008 6.225 6.329 6.001 6.299 271,652 +0.05(+0.84%)
Jan 25, 2008 6.240 6.449 6.079 6.247 422,598 +0.08(+1.33%)
Jan 24, 2008 5.971 6.307 5.948 6.165 511,972 +0.24(+4.03%)
Jan 23, 2008 5.702 5.948 5.613 5.926 822,875 +0.06(+1.02%)
Jan 22, 2008 5.792 6.001 5.650 5.866 763,858 -0.22(-3.56%)
Jan 21, 2008 6.292 6.613 5.971 6.083 488,671 +0.00(+0.00%)
Jan 18, 2008 6.292 6.613 5.971 6.083 488,671 -0.30(-4.68%)
Jan 17, 2008 6.643 6.665 6.381 6.381 299,901 -0.22(-3.39%)
Jan 16, 2008 6.501 6.747 6.441 6.605 251,836 +0.10(+1.49%)
Jan 15, 2008 6.553 6.717 6.486 6.508 421,206 -0.15(-2.24%)
Jan 14, 2008 6.568 6.747 6.523 6.658 438,214 +0.15(+2.29%)
Jan 11, 2008 6.717 6.807 6.508 6.508 539,294 -0.28(-4.07%)
Jan 10, 2008 6.702 6.956 6.560 6.784 308,666 -0.01(-0.11%)
Jan 09, 2008 6.523 6.829 6.523 6.792 654,913 +0.25(+3.88%)
Jan 08, 2008 6.680 6.881 6.523 6.538 620,167 -0.10(-1.57%)
Jan 07, 2008 6.381 6.732 6.329 6.643 670,430 +0.31(+4.83%)
Jan 04, 2008 6.762 6.762 6.277 6.337 650,478 -0.43(-6.29%)
Jan 03, 2008 6.777 6.904 6.680 6.762 484,790 +0.09(+1.34%)
Jan 02, 2008 7.255 7.255 6.658 6.672 330,608 -0.60(-8.31%)
Jan 01, 2008 7.225 7.322 7.061 7.277 210,303 +0.00(+0.00%)
Dec 31, 2007 7.225 7.322 7.061 7.277 210,303 -0.01(-0.10%)
Dec 28, 2007 7.396 7.426 7.240 7.284 262,295 -0.01(-0.20%)
Dec 27, 2007 7.598 7.613 7.277 7.299 336,034 -0.30(-3.93%)
Dec 26, 2007 7.284 7.665 7.262 7.598 508,398 +0.29(+3.98%)
Dec 24, 2007 7.352 7.404 7.240 7.307 130,821 +0.03(+0.41%)
Dec 21, 2007 7.135 7.359 7.038 7.277 1,079,512 +0.26(+3.72%)
Dec 20, 2007 7.090 7.098 6.844 7.016 415,223 +0.01(+0.11%)
Dec 19, 2007 7.277 7.277 7.001 7.008 329,824 -0.28(-3.89%)
Dec 18, 2007 7.008 7.314 6.874 7.292 330,109 +0.26(+3.72%)
Dec 17, 2007 7.314 7.389 7.001 7.031 300,133 -0.35(-4.75%)
Dec 14, 2007 7.628 7.747 7.381 7.381 372,042 -0.37(-4.72%)
Dec 13, 2007 7.799 7.799 7.576 7.747 326,094 -0.10(-1.33%)
Dec 12, 2007 7.799 7.911 7.695 7.852 270,882 +0.27(+3.54%)
Dec 11, 2007 7.941 7.941 7.538 7.583 262,694 -0.31(-3.88%)
Dec 10, 2007 7.904 8.016 7.829 7.889 165,364 -0.01(-0.19%)
Dec 07, 2007 7.889 7.941 7.762 7.904 240,427 +0.05(+0.67%)
Dec 06, 2007 7.740 7.911 7.591 7.852 418,048 +0.11(+1.45%)
Dec 05, 2007 7.725 7.837 7.613 7.740 165,554 +0.15(+1.97%)
Dec 04, 2007 7.568 7.717 7.464 7.590 136,056 -0.06(-0.78%)
Dec 03, 2007 8.083 8.083 7.650 7.650 234,758 -0.45(-5.53%)
Nov 30, 2007 8.255 8.352 8.038 8.098 437,681 -0.07(-0.82%)
Nov 29, 2007 8.150 8.240 8.068 8.165 208,797 -0.04(-0.45%)
Nov 28, 2007 8.061 8.204 7.740 8.202 353,942 +0.20(+2.52%)
Nov 27, 2007 7.964 8.150 7.762 8.001 572,327 -0.16(-1.92%)
Nov 26, 2007 8.620 8.620 8.135 8.158 213,503 -0.47(-5.45%)
Nov 23, 2007 8.277 8.658 8.277 8.628 69,129 +0.43(+5.28%)
Nov 21, 2007 8.352 8.471 8.180 8.195 112,731 -0.19(-2.23%)
Nov 20, 2007 8.329 8.471 8.120 8.382 141,493 +0.04(+0.45%)
Nov 19, 2007 8.516 8.628 8.285 8.344 144,848 -0.27(-3.12%)
Nov 16, 2007 8.897 8.897 8.419 8.613 381,505 -0.27(-3.03%)
Nov 15, 2007 8.941 9.091 8.867 8.882 339,077 -0.12(-1.33%)
Nov 14, 2007 9.053 9.053 8.919 9.001 298,870 +0.01(+0.17%)
Nov 13, 2007 8.859 8.994 8.807 8.986 312,781 +0.19(+2.12%)
Nov 12, 2007 8.717 8.897 8.658 8.800 428,940 +0.06(+0.68%)
Nov 09, 2007 8.673 8.844 8.643 8.740 445,776 -0.04(-0.43%)
Nov 08, 2007 8.710 8.829 8.553 8.777 449,409 +0.14(+1.64%)
Nov 07, 2007 8.717 8.800 8.635 8.635 487,964 -0.19(-2.20%)
Nov 06, 2007 8.747 8.837 8.658 8.829 228,062 +0.10(+1.11%)
Nov 05, 2007 8.620 8.792 8.591 8.732 213,800 +0.01(+0.17%)
Nov 02, 2007 8.934 8.941 8.620 8.717 378,558 -0.08(-0.93%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.