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 )

N/A 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, 2013 11.05 11.14 10.95 11.09 213,333 +0.05(+0.44%)
Jan 30, 2013 11.01 11.15 10.96 11.04 205,501 -0.02(-0.22%)
Jan 29, 2013 11.18 11.20 10.99 11.06 136,398 -0.10(-0.94%)
Jan 28, 2013 11.27 11.31 11.10 11.17 137,961 -0.10(-0.93%)
Jan 25, 2013 11.28 11.31 11.18 11.27 155,729 +0.01(+0.07%)
Jan 24, 2013 11.04 11.34 11.04 11.27 517,412 +0.22(+1.97%)
Jan 23, 2013 11.08 11.11 11.00 11.05 383,447 -0.01(-0.07%)
Jan 22, 2013 11.14 11.18 10.77 11.06 233,693 -0.07(-0.65%)
Jan 18, 2013 11.19 11.25 11.09 11.13 143,317 -0.03(-0.29%)
Jan 17, 2013 11.17 11.23 11.06 11.16 237,493 +0.07(+0.65%)
Jan 16, 2013 11.20 11.24 11.09 11.09 142,914 -0.16(-1.43%)
Jan 15, 2013 11.21 11.32 11.21 11.25 192,164 -0.03(-0.29%)
Jan 14, 2013 11.26 11.47 11.23 11.28 220,643 -0.06(-0.50%)
Jan 11, 2013 11.50 11.50 11.28 11.34 178,858 -0.13(-1.12%)
Jan 10, 2013 11.61 11.63 11.36 11.47 147,877 -0.06(-0.49%)
Jan 09, 2013 11.56 11.61 11.40 11.52 189,056 +0.02(+0.21%)
Jan 08, 2013 11.56 11.73 11.44 11.50 263,802 -0.03(-0.28%)
Jan 07, 2013 11.64 11.77 11.43 11.53 193,702 -0.19(-1.58%)
Jan 04, 2013 11.81 11.88 11.71 11.72 167,512 +0.00(+0.00%)
Jan 03, 2013 11.74 11.89 11.27 11.72 251,759 -0.03(-0.27%)
Jan 02, 2013 11.84 11.89 11.67 11.75 251,497 +0.19(+1.67%)
Dec 31, 2012 11.70 11.86 11.44 11.56 433,710 -0.16(-1.37%)
Dec 28, 2012 11.44 12.02 11.44 11.72 292,757 +0.23(+1.96%)
Dec 27, 2012 11.57 11.57 11.22 11.49 320,556 -0.03(-0.28%)
Dec 26, 2012 11.40 11.61 11.23 11.52 319,044 +0.12(+1.06%)
Dec 24, 2012 11.22 11.40 11.08 11.40 63,589 +0.17(+1.51%)
Dec 21, 2012 11.06 11.31 10.82 11.23 529,266 +0.06(+0.50%)
Dec 20, 2012 11.11 11.49 11.09 11.18 370,731 +0.10(+0.87%)
Dec 19, 2012 11.03 11.27 10.88 11.08 329,816 +0.09(+0.81%)
Dec 18, 2012 10.86 11.11 10.84 10.99 332,211 +0.19(+1.72%)
Dec 17, 2012 10.65 10.98 10.63 10.81 354,349 +0.21(+1.98%)
Dec 14, 2012 10.24 10.99 10.24 10.60 366,465 +0.33(+3.22%)
Dec 13, 2012 10.17 10.61 10.09 10.27 492,119 +0.16(+1.60%)
Dec 12, 2012 9.956 10.36 9.882 10.11 435,808 +0.16(+1.65%)
Dec 11, 2012 9.807 9.949 9.710 9.941 315,887 +0.22(+2.30%)
Dec 10, 2012 9.889 10.33 9.665 9.718 208,012 +0.03(+0.31%)
Dec 07, 2012 9.635 9.755 9.471 9.688 116,026 +0.14(+1.49%)
Dec 06, 2012 9.553 9.649 9.404 9.546 107,184 -0.04(-0.39%)
Dec 05, 2012 9.486 9.695 9.337 9.583 258,071 +0.17(+1.82%)
Dec 04, 2012 9.367 9.479 9.106 9.412 576,247 -0.19(-1.94%)
Nov 30, 2012 9.434 9.718 9.434 9.598 246,033 +0.21(+2.23%)
Nov 29, 2012 9.434 9.509 8.934 9.389 192,944 +0.06(+0.64%)
Nov 28, 2012 9.210 9.497 9.195 9.329 234,864 +0.04(+0.40%)
Nov 27, 2012 9.292 9.352 9.262 9.292 226,288 -0.04(-0.40%)
Nov 26, 2012 9.315 9.434 9.158 9.329 291,876 +0.01(+0.08%)
Nov 23, 2012 9.344 9.344 9.262 9.322 148,656 -0.01(-0.08%)
Nov 21, 2012 9.195 9.329 9.165 9.329 185,089 +0.16(+1.71%)
Nov 20, 2012 9.225 9.359 9.098 9.173 159,403 -0.12(-1.29%)
Nov 19, 2012 9.165 9.315 9.030 9.292 139,914 +0.25(+2.81%)
Nov 16, 2012 8.979 9.135 8.893 9.038 254,439 +0.03(+0.33%)
Nov 15, 2012 9.016 9.188 8.762 9.009 254,497 -0.01(-0.17%)
Nov 14, 2012 9.270 9.374 9.016 9.023 167,659 -0.19(-2.11%)
Nov 13, 2012 9.038 9.344 9.038 9.218 172,366 +0.12(+1.31%)
Nov 12, 2012 9.068 9.165 8.852 9.098 142,994 +0.10(+1.08%)
Nov 09, 2012 8.874 9.285 8.837 9.001 198,076 +0.04(+0.50%)
Nov 08, 2012 9.068 9.143 8.919 8.956 219,810 -0.10(-1.07%)
Nov 07, 2012 8.956 9.240 8.956 9.053 267,661 -0.06(-0.66%)
Nov 06, 2012 9.009 9.240 8.994 9.113 116,481 +0.07(+0.83%)
Nov 05, 2012 8.807 9.106 8.568 9.038 258,989 +0.24(+2.71%)
Nov 02, 2012 8.717 8.882 8.680 8.800 254,333 +0.13(+1.46%)
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.