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 (%)
Nov 30, 2011 8.471 9.240 8.471 9.143 639,931 +1.04(+12.90%)
Nov 29, 2011 8.143 8.285 8.038 8.098 352,948 -0.01(-0.18%)
Nov 28, 2011 7.919 8.128 7.643 8.113 206,805 +0.47(+6.15%)
Nov 25, 2011 7.829 7.971 7.635 7.643 97,450 -0.21(-2.66%)
Nov 23, 2011 8.389 8.426 7.844 7.852 234,182 -0.64(-7.56%)
Nov 22, 2011 8.800 8.844 8.494 8.494 179,275 -0.30(-3.40%)
Nov 21, 2011 8.747 9.038 8.697 8.792 377,785 -0.16(-1.83%)
Nov 18, 2011 8.844 9.076 8.800 8.956 313,452 +0.15(+1.70%)
Nov 17, 2011 8.912 9.053 8.732 8.807 416,392 -0.13(-1.50%)
Nov 16, 2011 8.986 9.076 8.770 8.941 385,041 -0.17(-1.88%)
Nov 15, 2011 9.068 9.218 8.912 9.113 214,401 +0.01(+0.08%)
Nov 14, 2011 9.471 9.561 9.053 9.106 408,333 -0.43(-4.54%)
Nov 11, 2011 9.218 9.718 9.218 9.538 512,514 +0.43(+4.75%)
Nov 10, 2011 8.673 9.255 8.658 9.106 453,929 +0.57(+6.74%)
Nov 09, 2011 8.367 8.591 8.091 8.531 605,701 -0.12(-1.38%)
Nov 08, 2011 8.792 8.844 8.434 8.650 339,171 -0.05(-0.60%)
Nov 07, 2011 8.919 8.956 8.508 8.703 476,634 -0.22(-2.43%)
Nov 04, 2011 9.046 9.225 8.844 8.919 524,247 -0.22(-2.45%)
Nov 03, 2011 9.695 9.695 9.046 9.143 910,797 -0.40(-4.22%)
Nov 02, 2011 9.837 10.44 9.546 9.546 958,277 +0.40(+4.41%)
Nov 01, 2011 9.046 9.247 8.919 9.143 546,178 -0.38(-4.00%)
Oct 31, 2011 9.882 10.05 9.494 9.524 362,769 -0.56(-5.55%)
Oct 28, 2011 10.13 10.31 9.897 10.08 331,583 -0.07(-0.66%)
Oct 27, 2011 9.800 10.53 9.531 10.15 838,770 +0.70(+7.43%)
Oct 26, 2011 9.046 9.494 8.777 9.449 346,512 +0.55(+6.21%)
Oct 25, 2011 9.382 9.382 8.852 8.897 608,875 -0.55(-5.85%)
Oct 24, 2011 9.128 9.464 8.986 9.449 396,248 +0.36(+3.94%)
Oct 21, 2011 9.068 9.195 8.926 9.091 287,277 +0.20(+2.27%)
Oct 20, 2011 9.038 9.106 8.606 8.889 401,681 -0.12(-1.33%)
Oct 19, 2011 9.329 9.397 8.919 9.009 205,540 -0.31(-3.29%)
Oct 18, 2011 9.180 9.524 8.934 9.315 469,786 +0.16(+1.79%)
Oct 17, 2011 9.494 9.785 9.113 9.150 380,897 -0.19(-2.00%)
Oct 14, 2011 9.031 9.688 9.031 9.337 460,445 +0.62(+7.11%)
Oct 13, 2011 8.628 8.762 8.434 8.717 120,162 +0.01(+0.09%)
Oct 12, 2011 8.576 8.882 8.546 8.710 408,857 +0.21(+2.46%)
Oct 11, 2011 8.434 8.583 8.367 8.501 315,820 -0.03(-0.35%)
Oct 10, 2011 8.576 8.598 8.322 8.531 454,449 +0.13(+1.51%)
Oct 07, 2011 8.650 8.650 8.195 8.404 400,746 -0.10(-1.23%)
Oct 06, 2011 8.426 8.568 8.307 8.508 329,244 +0.06(+0.71%)
Oct 05, 2011 7.814 8.680 7.740 8.449 449,604 +0.63(+8.12%)
Oct 04, 2011 7.090 7.837 7.031 7.814 609,695 +0.69(+9.63%)
Oct 03, 2011 7.270 7.568 7.113 7.128 502,439 -0.19(-2.65%)
Sep 30, 2011 7.441 7.568 7.307 7.322 350,838 -0.24(-3.16%)
Sep 29, 2011 7.225 7.568 7.225 7.561 357,199 +0.52(+7.42%)
Sep 28, 2011 7.404 7.553 7.016 7.038 362,197 -0.38(-5.13%)
Sep 27, 2011 7.150 7.643 7.128 7.419 642,654 +0.43(+6.20%)
Sep 26, 2011 6.792 7.001 6.613 6.986 180,003 +0.25(+3.65%)
Sep 23, 2011 6.471 6.777 6.314 6.740 316,802 +0.25(+3.91%)
Sep 22, 2011 6.478 6.643 6.273 6.486 804,952 -0.16(-2.47%)
Sep 21, 2011 7.001 7.150 6.643 6.650 139,801 -0.34(-4.91%)
Sep 20, 2011 7.255 7.456 6.986 6.993 252,866 -0.25(-3.40%)
Sep 19, 2011 7.464 7.464 7.143 7.240 254,020 -0.37(-4.90%)
Sep 16, 2011 7.210 7.650 7.210 7.613 486,818 +0.49(+6.92%)
Sep 15, 2011 7.247 7.486 7.053 7.120 1,102,488 +0.01(+0.10%)
Sep 14, 2011 7.128 7.232 7.001 7.113 716,712 +0.05(+0.74%)
Sep 13, 2011 6.881 7.128 6.881 7.061 355,407 +0.21(+3.05%)
Sep 12, 2011 6.822 7.098 6.740 6.852 445,310 -0.07(-0.97%)
Sep 09, 2011 7.120 7.120 6.866 6.919 537,569 -0.28(-3.94%)
Sep 08, 2011 7.486 7.553 7.139 7.202 453,315 -0.34(-4.46%)
Sep 07, 2011 7.180 7.546 7.143 7.538 833,069 +0.49(+6.99%)
Sep 06, 2011 6.926 7.702 6.725 7.046 775,820 -0.13(-1.87%)
Sep 02, 2011 7.105 7.299 7.083 7.180 609,444 -0.08(-1.13%)
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.