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 (%)
Feb 26, 2010 10.08 10.36 9.897 9.941 206,490 -0.13(-1.33%)
Feb 25, 2010 10.04 10.20 9.941 10.08 142,470 -0.10(-0.95%)
Feb 24, 2010 10.14 10.32 10.01 10.17 120,360 +0.07(+0.74%)
Feb 23, 2010 10.17 10.18 10.04 10.10 111,075 -0.12(-1.17%)
Feb 22, 2010 10.28 10.28 10.06 10.22 151,943 -0.04(-0.36%)
Feb 19, 2010 10.24 10.37 10.18 10.26 150,364 +0.02(+0.15%)
Feb 18, 2010 10.46 10.46 10.17 10.24 181,670 -0.19(-1.86%)
Feb 17, 2010 10.61 10.67 10.40 10.43 133,256 -0.11(-1.06%)
Feb 16, 2010 10.43 10.60 10.34 10.55 210,713 +0.17(+1.65%)
Feb 12, 2010 10.26 10.37 10.37 10.37 556,435 +0.07(+0.65%)
Feb 11, 2010 10.29 10.46 10.19 10.31 381,468 -0.05(-0.50%)
Feb 10, 2010 10.48 10.48 9.956 10.36 264,529 -0.02(-0.22%)
Feb 09, 2010 10.90 10.90 10.14 10.38 374,615 -0.34(-3.20%)
Feb 08, 2010 10.67 11.05 10.66 10.73 935,075 +0.07(+0.70%)
Feb 05, 2010 10.19 10.65 10.11 10.65 181,214 +0.54(+5.39%)
Feb 04, 2010 10.39 10.63 10.10 10.11 188,662 -0.32(-3.08%)
Feb 03, 2010 10.32 10.56 10.25 10.43 154,132 +0.04(+0.36%)
Feb 02, 2010 10.05 10.46 9.681 10.39 211,393 +0.39(+3.88%)
Feb 01, 2010 9.979 10.05 9.688 10.00 268,115 +0.02(+0.22%)
Jan 29, 2010 10.40 10.51 9.979 9.979 259,979 -0.40(-3.88%)
Jan 28, 2010 10.70 10.70 10.25 10.38 130,260 -0.26(-2.46%)
Jan 27, 2010 10.52 10.68 10.52 10.64 121,909 +0.10(+0.92%)
Jan 26, 2010 10.61 10.81 10.46 10.55 190,409 -0.13(-1.26%)
Jan 25, 2010 10.92 11.02 10.57 10.68 267,738 -0.15(-1.38%)
Jan 22, 2010 11.16 11.26 10.77 10.83 244,333 -0.37(-3.27%)
Jan 21, 2010 11.19 11.86 11.18 11.20 724,693 +0.00(+0.00%)
Jan 20, 2010 11.02 11.21 10.94 11.20 292,290 +0.04(+0.40%)
Jan 19, 2010 10.82 11.16 10.72 11.15 343,138 +0.32(+2.96%)
Jan 15, 2010 10.91 10.83 10.83 10.83 312,450 -0.03(-0.27%)
Jan 14, 2010 10.61 10.89 10.49 10.86 337,851 +0.18(+1.68%)
Jan 13, 2010 10.28 10.71 10.19 10.68 571,957 +0.44(+4.30%)
Jan 12, 2010 10.13 10.30 10.09 10.24 256,173 +0.01(+0.07%)
Jan 11, 2010 10.15 10.34 10.15 10.23 109,308 +0.04(+0.37%)
Jan 08, 2010 9.979 10.20 9.919 10.20 206,422 +0.13(+1.33%)
Jan 07, 2010 9.412 10.08 9.374 10.06 371,608 +0.66(+6.98%)
Jan 06, 2010 9.262 9.501 9.196 9.404 538,713 +0.11(+1.20%)
Jan 05, 2010 9.516 9.568 9.285 9.292 291,596 -0.12(-1.27%)
Jan 04, 2010 9.441 9.494 9.315 9.412 182,111 +0.08(+0.88%)
Dec 31, 2009 9.434 9.329 9.329 9.329 249,746 -0.15(-1.57%)
Dec 30, 2009 9.352 10.03 9.315 9.479 1,157,407 +0.92(+10.72%)
Dec 29, 2009 8.561 8.688 8.456 8.561 520,065 +0.01(+0.17%)
Dec 28, 2009 8.680 8.747 8.501 8.546 536,648 -0.13(-1.46%)
Dec 24, 2009 8.814 8.814 8.620 8.673 114,012 -0.08(-0.94%)
Dec 23, 2009 8.964 9.203 8.658 8.755 217,861 -0.14(-1.59%)
Dec 22, 2009 9.016 9.143 8.867 8.897 533,414 -0.19(-2.05%)
Dec 21, 2009 10.40 10.64 8.919 9.083 1,829,346 -1.55(-14.60%)
Dec 18, 2009 10.52 10.77 10.51 10.64 867,465 +0.19(+1.79%)
Dec 17, 2009 10.29 10.49 10.29 10.45 332,672 +0.08(+0.79%)
Dec 16, 2009 10.36 10.38 10.27 10.37 107,724 +0.12(+1.17%)
Dec 15, 2009 10.31 10.43 10.17 10.25 311,106 -0.12(-1.15%)
Dec 14, 2009 10.37 10.44 10.18 10.37 214,962 +0.07(+0.65%)
Dec 11, 2009 10.36 10.44 10.20 10.30 140,450 +0.02(+0.22%)
Dec 10, 2009 10.41 10.45 10.18 10.28 179,151 -0.13(-1.22%)
Dec 09, 2009 10.43 10.49 10.31 10.40 183,142 -0.03(-0.29%)
Dec 08, 2009 10.55 10.61 10.28 10.43 354,693 -0.16(-1.55%)
Dec 07, 2009 10.23 10.64 10.11 10.60 716,795 +0.34(+3.35%)
Dec 04, 2009 9.949 10.34 9.859 10.26 369,557 +0.53(+5.45%)
Dec 03, 2009 10.04 10.13 9.703 9.725 115,325 -0.25(-2.47%)
Dec 02, 2009 9.837 10.14 9.837 9.971 519,163 +0.15(+1.52%)
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.