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 (%)
Mar 31, 2005 8.128 8.225 8.098 8.202 264,791 -0.01(-0.09%)
Mar 30, 2005 8.128 8.232 7.993 8.210 458,188 +0.11(+1.38%)
Mar 29, 2005 8.053 8.128 7.762 8.098 197,732 +0.04(+0.46%)
Mar 28, 2005 7.837 8.091 7.829 8.061 128,394 +0.15(+1.89%)
Mar 24, 2005 7.911 8.091 7.837 7.911 145,767 +0.09(+1.15%)
Mar 23, 2005 7.770 7.911 7.650 7.822 188,916 -0.07(-0.85%)
Mar 22, 2005 8.038 8.038 7.859 7.889 137,944 -0.22(-2.72%)
Mar 21, 2005 8.277 8.277 8.083 8.109 81,533 -0.08(-0.96%)
Mar 18, 2005 8.165 8.270 7.620 8.188 309,312 -0.02(-0.27%)
Mar 17, 2005 8.352 8.352 7.673 8.210 160,598 -0.09(-1.08%)
Mar 16, 2005 8.277 8.322 8.068 8.300 59,042 -0.03(-0.36%)
Mar 15, 2005 8.352 8.501 8.143 8.329 63,856 -0.01(-0.18%)
Mar 14, 2005 8.105 8.344 8.091 8.344 132,210 +0.13(+1.64%)
Mar 11, 2005 8.173 8.247 8.135 8.210 158,123 -0.04(-0.54%)
Mar 10, 2005 8.404 8.426 8.180 8.255 175,557 -0.14(-1.69%)
Mar 09, 2005 8.479 8.568 8.359 8.397 127,536 -0.21(-2.43%)
Mar 08, 2005 8.770 8.770 8.471 8.606 151,225 -0.13(-1.54%)
Mar 07, 2005 8.755 8.814 8.613 8.740 132,499 +0.07(+0.86%)
Mar 04, 2005 8.538 8.695 8.464 8.665 213,323 +0.10(+1.13%)
Mar 03, 2005 8.576 8.583 8.486 8.568 144,775 +0.06(+0.70%)
Mar 02, 2005 8.464 8.576 8.404 8.508 212,128 -0.03(-0.35%)
Mar 01, 2005 8.501 8.553 8.374 8.538 416,136 +0.03(+0.35%)
Feb 28, 2005 8.397 8.508 8.217 8.508 230,444 +0.14(+1.69%)
Feb 25, 2005 8.173 8.367 8.173 8.367 126,127 +0.10(+1.26%)
Feb 24, 2005 8.173 8.285 8.053 8.262 100,599 +0.16(+1.93%)
Feb 23, 2005 8.202 8.210 7.904 8.105 121,610 +0.04(+0.56%)
Feb 22, 2005 8.068 8.180 7.882 8.061 131,786 -0.12(-1.46%)
Feb 18, 2005 8.195 8.225 8.105 8.180 215,293 +0.07(+0.83%)
Feb 17, 2005 8.180 8.202 8.038 8.113 160,248 -0.10(-1.27%)
Feb 16, 2005 7.986 8.322 7.986 8.217 203,122 +0.19(+2.32%)
Feb 15, 2005 8.016 8.135 7.837 8.031 130,842 +0.16(+1.99%)
Feb 14, 2005 8.165 8.210 7.792 7.874 196,093 -0.23(-2.85%)
Feb 11, 2005 7.837 8.165 7.837 8.105 208,682 +0.23(+2.94%)
Feb 10, 2005 7.620 7.911 7.538 7.874 291,890 +0.15(+1.93%)
Feb 09, 2005 7.576 7.792 6.949 7.725 561,946 -0.08(-1.05%)
Feb 08, 2005 7.993 7.993 7.605 7.807 507,903 +0.10(+1.26%)
Feb 07, 2005 8.367 8.367 7.583 7.710 236,897 -0.46(-5.58%)
Feb 04, 2005 8.143 8.344 8.098 8.165 154,506 +0.00(+0.00%)
Feb 03, 2005 8.068 8.285 8.068 8.165 228,809 +0.01(+0.09%)
Feb 02, 2005 8.337 8.389 8.008 8.158 254,383 -0.29(-3.45%)
Feb 01, 2005 8.285 8.553 8.008 8.449 434,136 +0.19(+2.26%)
Jan 31, 2005 8.165 8.262 7.986 8.262 230,187 +0.14(+1.75%)
Jan 28, 2005 8.158 8.188 7.874 8.120 346,384 +0.10(+1.21%)
Jan 27, 2005 8.001 8.135 7.740 8.023 247,997 +0.04(+0.47%)
Jan 26, 2005 7.687 8.001 7.687 7.986 204,061 +0.18(+2.29%)
Jan 25, 2005 7.628 7.867 7.464 7.807 272,046 +0.30(+3.98%)
Jan 24, 2005 7.814 7.814 7.464 7.508 103,687 -0.23(-2.99%)
Jan 21, 2005 7.717 7.859 7.620 7.740 150,986 -0.01(-0.10%)
Jan 20, 2005 7.576 7.785 7.576 7.747 300,031 +0.09(+1.17%)
Jan 19, 2005 7.590 7.807 7.590 7.658 189,619 +0.04(+0.49%)
Jan 18, 2005 7.479 7.717 7.479 7.620 214,080 -0.01(-0.10%)
Jan 14, 2005 7.673 7.740 7.516 7.628 61,620 +0.00(+0.00%)
Jan 13, 2005 7.381 7.725 7.381 7.628 174,046 +0.07(+0.99%)
Jan 12, 2005 7.658 7.658 7.277 7.553 218,735 -0.13(-1.75%)
Jan 11, 2005 7.852 7.852 7.643 7.687 186,744 -0.20(-2.55%)
Jan 10, 2005 7.755 7.993 7.658 7.889 276,845 +0.13(+1.63%)
Jan 07, 2005 7.799 7.874 7.702 7.762 103,700 +0.05(+0.68%)
Jan 06, 2005 7.979 7.979 7.702 7.710 103,250 -0.04(-0.58%)
Jan 05, 2005 8.008 8.068 7.702 7.755 229,026 -0.38(-4.68%)
Jan 04, 2005 8.434 8.494 8.023 8.135 208,968 -0.14(-1.71%)
Jan 03, 2005 8.135 8.411 8.135 8.277 142,031 -0.01(-0.09%)
Dec 31, 2004 8.673 8.673 8.277 8.285 156,225 -0.17(-2.03%)
Dec 30, 2004 8.202 8.561 8.202 8.456 140,951 +0.09(+1.07%)
Dec 29, 2004 8.285 8.456 8.076 8.367 77,308 +0.08(+0.99%)
Dec 28, 2004 8.105 8.307 8.105 8.285 111,474 +0.09(+1.09%)
Dec 27, 2004 8.210 8.367 8.098 8.195 211,158 -0.01(-0.09%)
Dec 23, 2004 8.397 9.031 8.173 8.202 547,056 -0.04(-0.54%)
Dec 22, 2004 8.277 8.359 8.135 8.247 633,342 +0.07(+0.91%)
Dec 21, 2004 8.251 8.322 7.949 8.173 239,563 +0.00(+0.00%)
Dec 20, 2004 8.419 8.479 8.173 8.173 95,262 -0.35(-4.12%)
Dec 17, 2004 8.434 8.598 8.404 8.523 219,465 +0.08(+0.97%)
Dec 16, 2004 8.397 8.606 8.397 8.441 124,337 -0.15(-1.74%)
Dec 15, 2004 8.367 8.725 8.262 8.591 179,270 +0.04(+0.44%)
Dec 14, 2004 8.441 8.673 8.426 8.553 102,765 +0.04(+0.44%)
Dec 13, 2004 8.576 8.613 8.456 8.516 173,509 -0.07(-0.78%)
Dec 10, 2004 8.613 8.680 8.531 8.583 214,106 -0.15(-1.71%)
Dec 09, 2004 9.106 9.106 8.583 8.732 111,742 -0.28(-3.15%)
Dec 08, 2004 8.508 9.150 8.456 9.016 364,838 +0.58(+6.90%)
Dec 07, 2004 8.397 8.889 8.397 8.434 314,996 +0.00(+0.00%)
Dec 06, 2004 8.598 8.904 8.411 8.434 84,409 -0.28(-3.17%)
Dec 03, 2004 8.882 8.912 8.434 8.710 110,134 -0.23(-2.59%)
Dec 02, 2004 9.098 9.098 8.717 8.941 137,869 +0.02(+0.25%)
Dec 01, 2004 8.859 9.061 8.352 8.919 334,691 -0.02(-0.25%)
Nov 30, 2004 9.046 9.188 8.874 8.941 393,644 -0.04(-0.50%)
Nov 29, 2004 8.606 9.165 8.523 8.986 960,531 +0.59(+7.02%)
Nov 26, 2004 8.367 8.583 8.359 8.397 54,397 -0.12(-1.40%)
Nov 24, 2004 8.322 8.583 8.322 8.516 90,037 +0.02(+0.26%)
Nov 23, 2004 8.479 8.531 8.210 8.494 162,790 +0.15(+1.79%)
Nov 22, 2004 8.531 8.561 7.687 8.344 386,677 -0.07(-0.89%)
Nov 19, 2004 8.374 8.732 8.292 8.419 112,680 -0.15(-1.74%)
Nov 18, 2004 8.770 8.770 8.329 8.568 116,164 -0.19(-2.13%)
Nov 17, 2004 8.650 8.926 8.620 8.755 200,707 +0.17(+2.00%)
Nov 16, 2004 8.561 8.658 8.285 8.583 148,990 -0.07(-0.86%)
Nov 15, 2004 8.673 8.673 8.434 8.658 337,773 +0.02(+0.26%)
Nov 12, 2004 8.658 8.658 8.397 8.635 269,843 +0.06(+0.70%)
Nov 11, 2004 8.688 8.688 8.464 8.576 232,060 +0.02(+0.26%)
Nov 10, 2004 8.710 8.710 8.426 8.553 497,080 +0.07(+0.79%)
Nov 09, 2004 8.173 8.538 8.173 8.486 610,564 +0.16(+1.88%)
Nov 08, 2004 8.464 8.546 8.023 8.329 253,899 +0.11(+1.36%)
Nov 05, 2004 8.449 8.725 8.023 8.217 462,110 -0.07(-0.90%)
Nov 04, 2004 8.210 8.292 8.046 8.292 390,563 +0.10(+1.18%)
Nov 03, 2004 7.919 8.210 7.919 8.195 262,742 +0.16(+1.95%)
Nov 02, 2004 8.023 8.135 7.956 8.038 271,183 +0.05(+0.65%)
Nov 01, 2004 7.762 8.038 7.762 7.986 263,948 +0.08(+1.04%)
Oct 29, 2004 7.911 8.023 7.762 7.904 495,472 -0.02(-0.28%)
Oct 28, 2004 7.770 8.255 7.740 7.926 318,747 -0.10(-1.21%)
Oct 27, 2004 7.650 8.956 7.508 8.023 1,795,653 +0.67(+9.14%)
Oct 26, 2004 7.202 7.361 7.128 7.352 328,662 +0.04(+0.61%)
Oct 25, 2004 7.240 7.381 7.232 7.307 280,428 -0.03(-0.41%)
Oct 22, 2004 7.314 7.389 7.255 7.337 397,664 +0.02(+0.31%)
Oct 21, 2004 7.016 7.352 7.016 7.314 382,792 +0.26(+3.70%)
Oct 20, 2004 6.993 7.135 6.814 7.053 326,518 +0.22(+3.28%)
Oct 19, 2004 6.829 7.038 6.769 6.829 279,222 +0.07(+1.10%)
Oct 18, 2004 6.568 6.896 6.516 6.755 359,211 +0.17(+2.61%)
Oct 15, 2004 6.568 6.672 6.478 6.583 295,970 +0.05(+0.80%)
Oct 14, 2004 6.680 6.680 6.449 6.531 227,906 -0.02(-0.34%)
Oct 13, 2004 6.583 6.702 6.501 6.553 415,484 +0.01(+0.23%)
Oct 12, 2004 6.307 6.568 6.225 6.538 433,572 +0.17(+2.70%)
Oct 11, 2004 6.187 6.381 6.172 6.366 122,327 +0.26(+4.28%)
Oct 08, 2004 6.157 6.262 6.105 6.105 54,665 -0.15(-2.39%)
Oct 07, 2004 6.322 6.322 6.083 6.254 350,502 -0.02(-0.36%)
Oct 06, 2004 6.366 6.538 6.195 6.277 130,098 -0.14(-2.21%)
Oct 05, 2004 6.650 6.650 6.366 6.419 134,519 -0.10(-1.60%)
Oct 04, 2004 6.717 6.717 6.434 6.523 216,786 -0.10(-1.58%)
Oct 01, 2004 6.187 6.628 6.187 6.628 350,770 +0.37(+5.97%)
Sep 30, 2004 6.307 6.307 6.090 6.254 138,673 +0.02(+0.36%)
Sep 29, 2004 6.157 6.232 6.083 6.232 194,008 +0.07(+1.21%)
Sep 28, 2004 6.195 6.210 6.045 6.157 97,942 -0.04(-0.60%)
Sep 27, 2004 6.277 6.344 6.120 6.195 206,469 -0.16(-2.47%)
Sep 24, 2004 6.352 6.456 6.329 6.352 207,407 +0.04(+0.59%)
Sep 23, 2004 6.523 6.568 6.277 6.314 176,054 -0.07(-1.17%)
Sep 22, 2004 6.344 6.568 6.299 6.389 92,582 -0.12(-1.83%)
Sep 21, 2004 6.568 6.568 6.307 6.508 71,815 +0.13(+1.99%)
Sep 20, 2004 6.434 6.568 6.322 6.381 74,227 -0.05(-0.81%)
Sep 17, 2004 6.598 6.904 6.404 6.434 164,398 -0.13(-2.05%)
Sep 16, 2004 6.695 6.725 6.486 6.568 92,180 +0.13(+1.97%)
Sep 15, 2004 6.374 6.680 6.269 6.441 111,608 +0.11(+1.77%)
Sep 14, 2004 6.501 6.501 6.269 6.329 199,234 -0.09(-1.40%)
Sep 13, 2004 6.822 6.822 6.419 6.419 372,609 -0.25(-3.80%)
Sep 10, 2004 6.404 6.777 6.344 6.672 494,936 +0.17(+2.64%)
Sep 09, 2004 6.531 6.717 5.993 6.501 1,577,393 +1.50(+30.00%)
Sep 08, 2004 5.374 5.441 4.948 5.001 194,008 -0.24(-4.56%)
Sep 07, 2004 5.426 5.463 5.195 5.239 176,188 -0.19(-3.44%)
Sep 03, 2004 4.933 5.493 4.859 5.426 135,859 +0.36(+7.07%)
Sep 02, 2004 4.844 5.075 4.844 5.068 705,023 +0.25(+5.27%)
Sep 01, 2004 4.956 5.478 4.777 4.814 251,621 -0.09(-1.83%)
Aug 31, 2004 5.075 5.187 4.821 4.904 279,624 -0.16(-3.24%)
Aug 30, 2004 5.180 5.180 5.023 5.068 107,723 -0.10(-2.02%)
Aug 27, 2004 5.150 5.292 5.083 5.172 87,625 -0.03(-0.57%)
Aug 26, 2004 5.210 5.232 5.075 5.202 219,063 -0.03(-0.57%)
Aug 25, 2004 5.150 5.232 5.090 5.232 120,853 +0.12(+2.34%)
Aug 24, 2004 5.217 5.262 5.001 5.113 151,401 +0.11(+2.24%)
Aug 23, 2004 5.225 5.225 4.948 5.001 110,000 -0.21(-4.01%)
Aug 20, 2004 4.926 5.217 4.881 5.210 270,915 +0.33(+6.73%)
Aug 19, 2004 4.918 4.993 4.843 4.881 117,905 -0.10(-1.95%)
Aug 18, 2004 4.926 5.087 4.821 4.978 147,918 +0.01(+0.30%)
Aug 17, 2004 4.971 5.172 4.948 4.963 154,349 +0.08(+1.68%)
Aug 16, 2004 4.948 5.038 4.769 4.881 158,101 +0.03(+0.62%)
Aug 13, 2004 4.889 4.926 4.784 4.851 427,006 +0.09(+1.88%)
Aug 12, 2004 4.986 5.120 4.739 4.762 199,904 -0.22(-4.49%)
Aug 11, 2004 5.008 5.113 4.784 4.986 147,382 -0.16(-3.19%)
Aug 10, 2004 5.094 5.180 5.038 5.150 106,115 +0.06(+1.17%)
Aug 09, 2004 5.098 5.225 4.918 5.090 306,287 +0.13(+2.56%)
Aug 06, 2004 5.672 5.822 4.777 4.963 548,396 -0.81(-14.08%)
Aug 05, 2004 5.844 5.971 5.695 5.777 62,436 -0.18(-3.01%)
Aug 04, 2004 5.844 6.023 5.837 5.956 72,753 -0.05(-0.87%)
Aug 03, 2004 6.381 6.381 5.971 6.008 191,195 -0.40(-6.18%)
Aug 02, 2004 6.307 6.643 6.307 6.404 199,368 -0.16(-2.50%)
Jul 30, 2004 6.493 6.590 6.150 6.568 173,375 +0.09(+1.38%)
Jul 29, 2004 6.157 6.478 5.971 6.478 180,610 +0.36(+5.85%)
Jul 28, 2004 6.314 6.344 5.814 6.120 151,535 -0.24(-3.76%)
Jul 27, 2004 6.045 6.359 6.045 6.359 122,729 +0.16(+2.65%)
Jul 26, 2004 6.240 6.284 5.963 6.195 154,215 -0.07(-1.19%)
Jul 23, 2004 6.463 6.463 6.016 6.269 176,054 +0.02(+0.36%)
Jul 22, 2004 6.419 6.493 6.247 6.247 106,383 -0.20(-3.12%)
Jul 21, 2004 6.672 6.672 6.426 6.449 179,940 -0.12(-1.82%)
Jul 20, 2004 6.568 6.568 6.396 6.568 160,378 +0.07(+1.03%)
Jul 19, 2004 6.501 6.538 6.299 6.501 211,292 +0.13(+2.11%)
Jul 16, 2004 6.396 6.568 6.352 6.366 248,674 -0.11(-1.73%)
Jul 15, 2004 6.083 6.568 6.083 6.478 370,197 +0.37(+6.11%)
Jul 14, 2004 6.195 6.381 6.098 6.105 93,654 -0.25(-3.99%)
Jul 13, 2004 6.531 6.531 6.105 6.359 262,072 -0.04(-0.58%)
Jul 12, 2004 6.381 6.493 6.113 6.396 135,055 +0.01(+0.23%)
Jul 09, 2004 6.434 6.717 6.277 6.381 95,262 -0.10(-1.50%)
Jul 08, 2004 6.605 6.650 6.456 6.478 148,990 -0.19(-2.91%)
Jul 07, 2004 6.717 6.904 6.621 6.672 89,635 -0.17(-2.51%)
Jul 06, 2004 7.090 7.090 6.740 6.844 120,451 -0.18(-2.55%)
Jul 02, 2004 7.128 7.128 6.941 7.023 106,115 +0.04(+0.53%)
Jul 01, 2004 6.934 7.128 6.934 6.986 287,931 -0.06(-0.85%)
Jun 30, 2004 7.128 7.217 6.978 7.046 192,534 -0.03(-0.42%)
Jun 29, 2004 7.240 7.270 7.038 7.075 220,135 -0.13(-1.76%)
Jun 28, 2004 7.217 7.247 6.993 7.202 296,506 +0.14(+2.01%)
Jun 25, 2004 7.240 7.255 5.269 7.061 2,195,193 -0.17(-2.37%)
Jun 24, 2004 7.090 7.232 6.852 7.232 401,683 +0.19(+2.65%)
Jun 23, 2004 6.941 7.053 6.799 7.046 286,859 +0.10(+1.51%)
Jun 22, 2004 6.792 6.978 6.792 6.941 241,037 +0.07(+0.98%)
Jun 21, 2004 6.866 6.904 6.822 6.874 159,976 +0.01(+0.11%)
Jun 18, 2004 6.866 6.878 6.575 6.866 131,304 +0.01(+0.11%)
Jun 17, 2004 6.680 6.866 6.643 6.859 122,461 +0.01(+0.22%)
Jun 16, 2004 6.792 6.866 6.769 6.844 92,716 +0.13(+1.89%)
Jun 15, 2004 6.624 6.762 6.605 6.717 149,660 +0.10(+1.47%)
Jun 14, 2004 6.613 6.710 6.553 6.620 75,432 -0.10(-1.44%)
Jun 10, 2004 6.792 6.852 6.680 6.717 103,569 -0.07(-1.10%)
Jun 09, 2004 6.605 6.866 6.575 6.792 194,276 +0.16(+2.48%)
Jun 08, 2004 6.717 6.717 6.538 6.628 241,707 -0.05(-0.78%)
Jun 07, 2004 6.456 6.732 6.456 6.680 187,577 +0.00(+0.00%)
Jun 04, 2004 6.710 6.717 6.456 6.680 174,849 +0.03(+0.45%)
Jun 03, 2004 6.598 6.710 6.486 6.650 97,942 +0.01(+0.11%)
Jun 02, 2004 6.598 6.672 6.568 6.643 257,383 +0.08(+1.25%)
Jun 01, 2004 6.866 6.866 6.508 6.560 166,006 -0.31(-4.46%)
May 28, 2004 6.635 6.919 6.590 6.866 137,869 +0.27(+4.07%)
May 27, 2004 6.538 6.717 6.456 6.598 212,230 +0.00(+0.00%)
May 26, 2004 6.456 6.740 6.456 6.598 170,695 +0.21(+3.27%)
May 25, 2004 6.210 6.605 6.113 6.389 180,342 +0.12(+1.90%)
May 24, 2004 6.755 6.755 6.157 6.269 115,628 -0.46(-6.77%)
May 21, 2004 6.650 6.740 6.605 6.725 69,805 +0.07(+1.12%)
May 20, 2004 6.560 6.672 6.478 6.650 73,557 +0.04(+0.56%)
May 19, 2004 6.717 6.717 6.560 6.613 62,436 -0.05(-0.78%)
May 18, 2004 6.426 6.687 6.381 6.665 72,887 +0.06(+0.90%)
May 17, 2004 6.762 6.762 6.232 6.605 172,169 -0.03(-0.45%)
May 14, 2004 6.814 6.822 6.575 6.635 53,325 -0.16(-2.31%)
May 13, 2004 6.971 6.971 6.769 6.792 27,600 -0.13(-1.94%)
May 12, 2004 6.680 6.964 6.680 6.926 289,271 +0.26(+3.92%)
May 11, 2004 7.090 7.128 6.665 6.665 161,316 -0.38(-5.40%)
May 10, 2004 7.165 7.307 6.837 7.046 189,587 -0.25(-3.38%)
May 07, 2004 7.128 7.605 7.120 7.292 122,193 +0.04(+0.62%)
May 06, 2004 7.158 7.284 7.075 7.247 134,921 +0.09(+1.25%)
May 05, 2004 7.202 7.232 7.023 7.158 169,891 +0.08(+1.16%)
May 04, 2004 6.978 7.158 6.934 7.075 154,617 +0.06(+0.85%)
May 03, 2004 7.053 7.053 6.568 7.016 278,016 +0.00(+0.00%)
Apr 30, 2004 6.986 7.240 6.426 7.016 350,368 -0.16(-2.19%)
Apr 29, 2004 7.075 7.240 7.016 7.173 238,893 +0.04(+0.52%)
Apr 28, 2004 7.322 7.643 7.053 7.135 344,338 -0.19(-2.65%)
Apr 27, 2004 8.285 8.285 7.031 7.329 768,264 -0.88(-10.73%)
Apr 26, 2004 8.202 8.397 8.061 8.210 830,298 +0.17(+2.14%)
Apr 23, 2004 7.852 8.471 7.837 8.038 1,036,499 +0.16(+2.09%)
Apr 22, 2004 7.687 7.911 7.687 7.874 185,969 +0.07(+0.96%)
Apr 21, 2004 7.501 7.837 7.501 7.799 109,330 +0.30(+3.98%)
Apr 20, 2004 7.613 7.913 7.501 7.501 313,522 -0.16(-2.14%)
Apr 19, 2004 7.471 7.673 7.471 7.665 65,786 +0.13(+1.68%)
Apr 16, 2004 7.479 7.911 7.471 7.538 98,612 -0.04(-0.49%)
Apr 15, 2004 7.053 7.613 7.053 7.576 75,432 -0.08(-1.07%)
Apr 14, 2004 7.538 7.740 7.538 7.658 174,581 +0.01(+0.10%)
Apr 13, 2004 7.717 7.762 7.493 7.650 252,693 -0.07(-0.97%)
Apr 12, 2004 7.359 7.911 7.359 7.725 323,169 +0.27(+3.60%)
Apr 08, 2004 7.911 7.979 7.396 7.456 179,002 -0.23(-3.01%)
Apr 07, 2004 7.165 8.113 7.165 7.687 634,682 +0.56(+7.85%)
Apr 06, 2004 7.158 7.165 6.680 7.128 283,376 -0.03(-0.42%)
Apr 05, 2004 7.307 7.464 7.008 7.158 134,117 -0.09(-1.24%)
Apr 02, 2004 6.948 7.352 6.919 7.247 293,156 +0.40(+5.77%)
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.