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 )

65.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 8.214 8.244 8.094 8.147 391,842 -0.08(-1.00%)
Apr 29, 2009 8.035 8.363 7.938 8.229 545,169 +0.22(+2.70%)
Apr 28, 2009 7.953 8.124 7.818 8.012 490,998 -0.06(-0.74%)
Apr 27, 2009 7.923 8.132 7.646 8.072 698,688 +0.06(+0.75%)
Apr 24, 2009 7.788 8.214 7.729 8.012 428,016 +0.26(+3.37%)
Apr 23, 2009 7.766 7.856 7.557 7.751 694,098 -0.03(-0.38%)
Apr 22, 2009 7.594 7.938 7.490 7.781 682,814 +0.08(+1.07%)
Apr 21, 2009 7.467 7.721 7.393 7.699 218,457 +0.22(+3.00%)
Apr 20, 2009 7.475 7.714 7.437 7.475 244,205 -0.19(-2.53%)
Apr 17, 2009 7.646 7.676 7.363 7.669 375,456 +0.05(+0.69%)
Apr 16, 2009 7.228 7.676 7.183 7.617 287,888 +0.47(+6.58%)
Apr 15, 2009 6.721 7.236 6.721 7.146 342,236 +0.41(+6.10%)
Apr 14, 2009 6.810 6.989 6.698 6.735 750,419 -0.21(-3.01%)
Apr 13, 2009 6.750 6.959 6.586 6.945 281,171 +0.09(+1.31%)
Apr 09, 2009 6.534 6.885 6.302 6.855 320,497 +0.49(+7.62%)
Apr 08, 2009 6.272 6.377 6.086 6.370 110,540 +0.18(+2.89%)
Apr 07, 2009 6.258 6.347 6.146 6.190 176,643 -0.18(-2.81%)
Apr 06, 2009 6.310 6.444 6.258 6.370 245,370 -0.04(-0.70%)
Apr 03, 2009 6.228 6.452 6.078 6.414 321,669 +0.19(+3.00%)
Apr 02, 2009 5.518 6.452 5.324 6.228 259,369 +0.85(+15.83%)
Apr 01, 2009 5.167 5.481 4.996 5.376 140,736 +0.13(+2.42%)
Mar 31, 2009 5.220 5.466 5.152 5.249 155,254 +0.08(+1.59%)
Mar 30, 2009 5.152 5.235 4.981 5.167 152,873 -0.74(-12.52%)
Mar 26, 2009 5.608 5.914 5.459 5.907 267,085 +0.40(+7.18%)
Mar 25, 2009 5.697 5.757 5.160 5.511 349,114 +0.27(+5.13%)
Mar 24, 2009 5.451 5.690 5.235 5.242 141,593 -0.28(-5.01%)
Mar 23, 2009 5.272 5.518 5.003 5.518 236,740 +0.60(+12.14%)
Mar 20, 2009 5.055 5.190 4.876 4.921 254,491 -0.08(-1.64%)
Mar 19, 2009 5.055 5.100 4.891 5.003 129,823 +0.00(+0.00%)
Mar 18, 2009 5.115 5.115 4.787 5.003 300,602 -0.12(-2.33%)
Mar 17, 2009 4.719 5.123 4.712 5.123 190,741 +0.40(+8.54%)
Mar 16, 2009 4.734 4.891 4.630 4.719 216,254 +0.01(+0.32%)
Mar 13, 2009 4.719 4.742 4.600 4.704 165,950 +0.00(+0.00%)
Mar 12, 2009 4.361 4.734 4.212 4.704 201,426 +0.31(+6.96%)
Mar 11, 2009 4.346 4.533 4.346 4.398 206,863 +0.07(+1.55%)
Mar 10, 2009 4.286 4.383 4.159 4.331 165,907 +0.16(+3.94%)
Mar 09, 2009 4.144 4.338 4.144 4.167 176,611 -0.01(-0.18%)
Mar 06, 2009 4.212 4.256 4.062 4.174 220,351 +0.00(+0.00%)
Mar 05, 2009 4.189 4.353 4.167 4.174 206,585 -0.13(-3.12%)
Mar 04, 2009 4.197 4.361 4.189 4.309 192,126 -0.10(-2.37%)
Mar 02, 2009 4.697 4.757 4.406 4.413 269,860 -0.37(-7.80%)
Feb 27, 2009 4.824 4.951 4.779 4.787 144,532 -0.13(-2.58%)
Feb 26, 2009 4.966 5.055 4.876 4.913 118,697 -0.02(-0.45%)
Feb 25, 2009 5.152 5.294 4.906 4.936 185,835 -0.23(-4.48%)
Feb 24, 2009 5.003 5.227 4.876 5.167 262,583 +0.22(+4.53%)
Feb 23, 2009 5.287 5.414 4.936 4.943 183,848 -0.28(-5.43%)
Feb 20, 2009 5.220 5.294 5.003 5.227 227,583 -0.07(-1.27%)
Feb 19, 2009 5.421 5.556 5.272 5.294 232,494 -0.07(-1.39%)
Feb 18, 2009 5.459 5.669 5.369 5.369 209,082 -0.16(-2.97%)
Feb 17, 2009 5.548 5.735 5.429 5.533 177,736 -0.23(-4.02%)
Feb 13, 2009 5.951 6.205 5.720 5.765 149,831 -0.16(-2.77%)
Feb 12, 2009 5.780 5.966 5.623 5.929 143,710 +0.21(+3.66%)
Feb 11, 2009 5.638 6.063 5.376 5.720 266,348 +0.26(+4.79%)
Feb 10, 2009 5.742 5.862 5.421 5.459 182,943 -0.34(-5.80%)
Feb 09, 2009 5.869 5.869 5.668 5.795 196,024 -0.13(-2.14%)
Feb 06, 2009 5.473 6.011 5.473 5.922 222,514 +0.46(+8.33%)
Feb 05, 2009 5.332 5.488 5.249 5.466 270,568 +0.13(+2.38%)
Feb 04, 2009 5.257 5.406 5.242 5.339 289,524 +0.07(+1.42%)
Feb 03, 2009 4.772 5.339 4.772 5.264 186,758 +0.55(+11.55%)
Feb 02, 2009 4.615 4.816 4.533 4.719 106,759 +0.05(+1.12%)
Jan 30, 2009 4.973 5.063 4.577 4.667 144,599 -0.27(-5.45%)
Jan 29, 2009 4.973 5.182 4.779 4.936 249,937 -0.08(-1.64%)
Jan 28, 2009 4.891 5.137 4.816 5.018 142,546 +0.20(+4.19%)
Jan 27, 2009 4.809 4.973 4.712 4.816 134,948 +0.01(+0.31%)
Jan 26, 2009 4.540 4.876 4.540 4.801 82,553 +0.20(+4.38%)
Jan 23, 2009 4.577 4.734 4.465 4.600 82,014 -0.12(-2.53%)
Jan 22, 2009 4.928 4.928 4.667 4.719 127,245 -0.34(-6.65%)
Jan 21, 2009 4.585 5.063 4.555 5.055 101,313 +0.52(+11.35%)
Jan 20, 2009 5.025 5.025 4.518 4.540 125,964 -0.55(-10.72%)
Jan 16, 2009 5.249 5.249 5.003 5.085 91,736 -0.12(-2.30%)
Jan 15, 2009 4.816 5.220 4.719 5.205 154,722 +0.39(+8.06%)
Jan 14, 2009 4.891 5.108 4.719 4.816 195,670 -0.19(-3.73%)
Jan 13, 2009 5.070 5.115 4.861 5.003 83,286 -0.06(-1.18%)
Jan 12, 2009 5.205 5.212 5.063 5.063 74,749 -0.16(-3.14%)
Jan 09, 2009 5.705 5.705 5.205 5.227 140,326 -0.49(-8.62%)
Jan 08, 2009 5.526 5.787 5.522 5.720 81,200 +0.16(+2.82%)
Jan 07, 2009 5.578 5.675 5.436 5.563 66,778 -0.10(-1.84%)
Jan 06, 2009 5.683 5.839 5.526 5.668 141,123 +0.05(+0.93%)
Jan 05, 2009 5.675 5.675 5.436 5.615 131,529 -0.07(-1.31%)
Jan 02, 2009 5.742 5.742 5.137 5.690 91,995 -0.04(-0.78%)
Dec 31, 2008 5.391 5.824 5.391 5.735 204,025 +0.37(+6.96%)
Dec 30, 2008 5.033 5.384 4.884 5.361 121,001 +0.40(+8.13%)
Dec 29, 2008 5.093 5.093 4.854 4.958 68,625 -0.13(-2.50%)
Dec 26, 2008 5.152 5.197 4.973 5.085 42,401 -0.04(-0.73%)
Dec 24, 2008 5.070 5.160 4.928 5.123 31,160 +0.20(+4.10%)
Dec 23, 2008 5.137 5.317 4.876 4.921 136,519 -0.19(-3.65%)
Dec 22, 2008 5.459 5.488 4.839 5.108 164,060 -0.31(-5.79%)
Dec 19, 2008 5.332 5.727 5.040 5.421 350,471 +0.22(+4.16%)
Dec 18, 2008 5.063 5.302 5.033 5.205 108,393 +0.13(+2.50%)
Dec 17, 2008 5.025 5.212 4.921 5.078 186,750 -0.02(-0.44%)
Dec 16, 2008 4.727 5.115 4.555 5.100 169,816 +0.46(+9.81%)
Dec 15, 2008 5.063 5.391 4.570 4.645 132,889 -0.38(-7.58%)
Dec 12, 2008 4.876 5.033 4.719 5.025 179,768 +0.04(+0.75%)
Dec 11, 2008 5.175 5.242 4.869 4.988 127,138 -0.27(-5.11%)
Dec 10, 2008 5.078 5.414 5.078 5.257 96,334 +0.22(+4.45%)
Dec 09, 2008 4.899 5.600 4.899 5.033 204,678 -0.09(-1.75%)
Dec 08, 2008 5.421 5.481 5.011 5.123 222,891 -0.15(-2.83%)
Dec 05, 2008 5.025 5.287 4.697 5.272 185,277 +0.15(+2.92%)
Dec 04, 2008 5.347 5.451 5.025 5.123 168,849 -0.30(-5.51%)
Dec 03, 2008 5.175 5.473 4.809 5.421 197,121 +0.15(+2.83%)
Dec 02, 2008 4.846 5.317 4.622 5.272 535,621 +0.52(+10.83%)
Dec 01, 2008 4.928 5.302 4.645 4.757 247,236 -0.32(-6.32%)
Nov 28, 2008 5.048 5.152 4.936 5.078 69,152 -0.06(-1.16%)
Nov 26, 2008 4.361 5.160 4.331 5.137 172,934 +0.66(+14.86%)
Nov 25, 2008 4.533 4.533 4.309 4.473 231,635 +0.01(+0.17%)
Nov 24, 2008 4.548 4.764 4.294 4.465 345,111 -0.02(-0.50%)
Nov 21, 2008 4.413 4.488 3.853 4.488 354,603 +0.16(+3.62%)
Nov 20, 2008 4.615 4.757 4.264 4.331 244,820 -0.31(-6.75%)
Nov 19, 2008 5.167 5.190 4.615 4.645 295,939 -0.54(-10.37%)
Nov 18, 2008 5.130 5.287 4.951 5.182 300,582 +0.06(+1.17%)
Nov 17, 2008 5.018 5.317 4.891 5.123 429,011 +0.07(+1.33%)
Nov 14, 2008 5.623 5.653 5.040 5.055 449,886 -0.69(-11.96%)
Nov 13, 2008 5.025 5.795 4.861 5.742 253,861 +0.74(+14.78%)
Nov 12, 2008 4.996 5.264 4.996 5.003 414,999 -0.07(-1.33%)
Nov 11, 2008 5.078 5.347 5.048 5.070 207,065 -0.04(-0.88%)
Nov 10, 2008 5.302 5.399 5.070 5.115 215,165 -0.09(-1.72%)
Nov 07, 2008 5.264 5.287 5.093 5.205 140,760 +0.00(+0.00%)
Nov 06, 2008 5.429 5.541 5.137 5.205 178,203 -0.26(-4.78%)
Nov 05, 2008 5.839 6.123 5.421 5.466 149,072 -0.44(-7.46%)
Nov 04, 2008 5.989 6.048 5.735 5.907 202,958 -0.03(-0.50%)
Nov 03, 2008 5.929 5.981 5.712 5.936 154,213 +0.06(+1.02%)
Oct 31, 2008 5.578 5.929 5.436 5.877 265,545 +0.23(+4.10%)
Oct 30, 2008 5.160 5.645 5.025 5.645 837,937 +0.62(+12.33%)
Oct 29, 2008 5.287 5.324 4.921 5.025 428,751 -0.13(-2.60%)
Oct 28, 2008 5.182 5.339 5.055 5.160 290,497 +0.02(+0.44%)
Oct 27, 2008 5.361 5.660 5.115 5.137 219,793 -0.29(-5.36%)
Oct 24, 2008 5.302 5.638 5.227 5.429 196,760 -0.17(-3.07%)
Oct 23, 2008 5.765 5.869 5.406 5.600 317,008 -0.13(-2.34%)
Oct 22, 2008 5.712 6.086 5.675 5.735 825,823 -0.09(-1.54%)
Oct 21, 2008 6.131 6.384 5.802 5.824 387,767 -0.43(-6.81%)
Oct 20, 2008 6.272 6.549 6.071 6.250 205,409 +0.11(+1.82%)
Oct 17, 2008 6.452 6.556 5.989 6.138 617,956 -0.44(-6.70%)
Oct 16, 2008 6.078 6.609 5.869 6.579 558,683 +0.53(+8.77%)
Oct 15, 2008 6.407 6.691 6.048 6.048 203,405 -0.43(-6.68%)
Oct 14, 2008 6.974 6.974 6.295 6.482 246,267 -0.30(-4.41%)
Oct 13, 2008 6.877 6.907 6.048 6.780 305,533 +0.10(+1.45%)
Oct 10, 2008 6.280 6.900 5.929 6.683 1,137,509 +0.26(+4.07%)
Oct 09, 2008 7.019 7.036 6.340 6.422 314,854 -0.46(-6.72%)
Oct 08, 2008 6.616 7.169 6.571 6.885 549,915 +0.13(+1.99%)
Oct 07, 2008 7.415 7.415 6.750 6.750 190,682 -0.55(-7.57%)
Oct 06, 2008 7.094 7.579 6.915 7.303 260,652 -0.01(-0.10%)
Oct 03, 2008 7.669 7.796 7.198 7.310 279,563 -0.26(-3.45%)
Oct 02, 2008 7.691 7.833 7.445 7.572 344,713 -0.16(-2.03%)
Oct 01, 2008 7.549 7.729 7.303 7.729 154,944 +0.10(+1.37%)
Sep 30, 2008 7.318 7.788 7.116 7.624 270,244 +0.39(+5.37%)
Sep 29, 2008 7.803 7.811 7.139 7.236 320,666 -0.69(-8.67%)
Sep 26, 2008 7.885 8.005 7.691 7.923 161,879 -0.21(-2.57%)
Sep 25, 2008 8.177 8.408 8.027 8.132 265,513 -0.01(-0.09%)
Sep 24, 2008 8.281 8.460 8.072 8.139 230,919 -0.11(-1.36%)
Sep 23, 2008 8.311 8.580 8.177 8.251 282,897 -0.06(-0.72%)
Sep 22, 2008 8.543 8.602 8.072 8.311 324,395 -0.30(-3.47%)
Sep 19, 2008 8.229 8.610 7.953 8.610 833,431 +0.61(+7.66%)
Sep 18, 2008 7.639 8.050 7.407 7.997 787,729 +0.53(+7.10%)
Sep 17, 2008 7.348 7.878 7.318 7.467 377,274 -0.06(-0.79%)
Sep 16, 2008 7.348 7.788 7.340 7.527 370,174 +0.14(+1.92%)
Sep 15, 2008 7.758 7.900 7.206 7.385 342,023 -0.76(-9.35%)
Sep 12, 2008 8.304 8.378 8.035 8.147 269,192 -0.24(-2.85%)
Sep 11, 2008 8.304 8.438 8.236 8.386 134,798 -0.03(-0.36%)
Sep 10, 2008 8.326 8.513 8.177 8.416 208,995 +0.23(+2.83%)
Sep 09, 2008 8.251 8.625 8.169 8.184 197,318 -0.04(-0.45%)
Sep 08, 2008 8.289 8.371 7.745 8.221 223,253 +0.06(+0.73%)
Sep 05, 2008 8.012 8.251 7.885 8.162 172,259 +0.10(+1.20%)
Sep 04, 2008 8.199 8.199 8.020 8.065 101,934 -0.22(-2.61%)
Sep 03, 2008 7.900 8.289 7.900 8.281 239,531 +0.34(+4.33%)
Sep 02, 2008 8.139 8.289 7.848 7.938 126,098 -0.04(-0.47%)
Aug 29, 2008 8.139 8.206 7.938 7.975 97,100 -0.22(-2.64%)
Aug 28, 2008 7.982 8.214 7.982 8.192 124,659 +0.23(+2.91%)
Aug 27, 2008 7.893 8.057 7.856 7.960 83,325 +0.08(+1.04%)
Aug 26, 2008 7.684 8.012 7.684 7.878 145,471 +0.16(+2.03%)
Aug 25, 2008 8.012 8.177 7.699 7.721 151,437 -0.33(-4.08%)
Aug 22, 2008 7.870 8.184 7.863 8.050 234,691 +0.22(+2.76%)
Aug 21, 2008 7.751 8.012 7.691 7.833 234,930 +0.01(+0.19%)
Aug 20, 2008 7.766 7.923 7.669 7.818 304,206 +0.08(+1.06%)
Aug 19, 2008 8.012 8.221 7.714 7.736 547,411 -0.30(-3.72%)
Aug 18, 2008 7.893 8.289 7.893 8.035 230,034 -0.20(-2.45%)
Aug 15, 2008 8.341 8.371 7.915 8.236 285,722 +0.01(+0.09%)
Aug 14, 2008 8.147 8.326 8.132 8.229 175,923 +0.04(+0.55%)
Aug 13, 2008 8.124 8.386 7.968 8.184 235,721 +0.04(+0.46%)
Aug 12, 2008 8.162 8.401 7.841 8.147 285,732 -0.03(-0.37%)
Aug 11, 2008 7.900 8.371 7.699 8.177 413,107 -0.04(-0.55%)
Aug 08, 2008 7.997 8.401 7.938 8.221 246,526 +0.22(+2.71%)
Aug 07, 2008 7.982 8.236 7.848 8.005 256,463 -0.06(-0.74%)
Aug 06, 2008 7.870 8.139 7.848 8.065 386,638 +0.31(+4.05%)
Aug 05, 2008 7.527 7.841 7.512 7.751 422,649 +0.33(+4.43%)
Aug 04, 2008 7.505 7.542 7.407 7.422 561,886 -0.07(-1.00%)
Aug 01, 2008 7.460 7.579 7.318 7.497 753,560 +0.12(+1.62%)
Jul 31, 2008 6.982 7.534 6.945 7.378 540,228 +0.43(+6.24%)
Jul 30, 2008 7.034 7.094 6.638 6.945 932,907 +0.23(+3.45%)
Jul 29, 2008 6.713 6.997 6.579 6.713 318,661 -0.01(-0.11%)
Jul 28, 2008 6.885 6.885 6.616 6.721 178,585 -0.10(-1.42%)
Jul 25, 2008 6.773 6.930 6.526 6.818 145,484 +0.13(+1.90%)
Jul 24, 2008 6.706 6.825 6.437 6.691 195,828 +0.01(+0.22%)
Jul 23, 2008 6.407 6.795 6.340 6.676 272,170 +0.27(+4.20%)
Jul 22, 2008 6.086 6.459 5.974 6.407 339,274 +0.22(+3.62%)
Jul 21, 2008 6.160 6.280 6.108 6.183 188,790 +0.07(+1.10%)
Jul 18, 2008 6.317 6.355 6.108 6.116 293,535 -0.22(-3.53%)
Jul 17, 2008 6.198 6.347 6.041 6.340 237,338 +0.18(+2.91%)
Jul 16, 2008 5.585 6.175 5.585 6.160 256,189 +0.57(+10.15%)
Jul 15, 2008 5.578 5.817 5.578 5.593 306,930 -0.06(-1.06%)
Jul 14, 2008 5.735 5.914 5.578 5.653 325,605 -0.02(-0.39%)
Jul 11, 2008 5.690 5.810 5.496 5.675 466,274 -0.07(-1.30%)
Jul 10, 2008 5.757 5.959 5.727 5.750 262,498 -0.01(-0.26%)
Jul 09, 2008 5.959 5.974 5.765 5.765 226,505 -0.20(-3.38%)
Jul 08, 2008 5.824 5.981 5.742 5.966 228,076 +0.17(+2.96%)
Jul 07, 2008 5.922 6.026 5.787 5.795 199,156 -0.08(-1.40%)
Jul 04, 2008 5.951 6.019 5.742 5.877 81,115 +0.00(+0.00%)
Jul 03, 2008 5.951 6.019 5.742 5.877 81,115 -0.05(-0.88%)
Jul 02, 2008 6.198 6.437 5.907 5.929 294,699 -0.26(-4.22%)
Jul 01, 2008 6.258 6.474 6.108 6.190 326,246 -0.15(-2.36%)
Jun 30, 2008 5.996 6.362 5.996 6.340 266,981 +0.05(+0.83%)
Jun 27, 2008 6.325 6.489 5.959 6.287 572,045 -0.04(-0.59%)
Jun 26, 2008 6.706 6.706 6.302 6.325 146,707 -0.45(-6.62%)
Jun 25, 2008 6.504 6.780 6.489 6.773 90,824 +0.27(+4.13%)
Jun 24, 2008 6.526 6.653 6.422 6.504 150,776 -0.08(-1.25%)
Jun 23, 2008 6.721 6.721 6.571 6.586 95,787 -0.08(-1.23%)
Jun 20, 2008 6.892 6.892 6.571 6.668 263,990 -0.25(-3.67%)
Jun 19, 2008 6.825 6.937 6.765 6.922 113,973 +0.09(+1.31%)
Jun 18, 2008 7.027 7.049 6.795 6.833 123,491 -0.22(-3.07%)
Jun 17, 2008 7.169 7.169 6.989 7.049 223,828 -0.11(-1.56%)
Jun 16, 2008 6.997 7.191 6.855 7.161 166,901 +0.15(+2.13%)
Jun 13, 2008 6.855 7.027 6.855 7.012 113,572 +0.23(+3.41%)
Jun 12, 2008 6.706 6.892 6.706 6.780 196,601 +0.14(+2.14%)
Jun 11, 2008 6.691 6.773 6.631 6.638 201,350 -0.09(-1.33%)
Jun 10, 2008 6.676 6.795 6.482 6.728 221,184 +0.20(+3.09%)
Jun 09, 2008 6.541 6.571 6.370 6.526 208,897 -0.01(-0.23%)
Jun 06, 2008 6.840 6.840 6.541 6.541 137,992 -0.33(-4.78%)
Jun 05, 2008 6.750 6.930 6.750 6.870 209,513 +0.10(+1.43%)
Jun 04, 2008 6.571 6.892 6.571 6.773 217,585 +0.14(+2.14%)
Jun 03, 2008 6.743 6.803 6.564 6.631 123,370 -0.07(-1.11%)
Jun 02, 2008 6.907 6.907 6.676 6.706 211,008 -0.20(-2.92%)
May 30, 2008 6.773 6.952 6.698 6.907 379,426 +0.13(+1.87%)
May 29, 2008 6.534 6.855 6.534 6.780 277,500 +0.22(+3.30%)
May 28, 2008 6.631 6.676 6.489 6.564 568,725 -0.01(-0.23%)
May 27, 2008 6.549 6.750 6.534 6.579 309,841 +0.06(+0.92%)
May 26, 2008 6.265 6.579 6.205 6.519 227,161 +0.00(+0.00%)
May 23, 2008 6.265 6.579 6.205 6.519 227,161 +0.21(+3.31%)
May 22, 2008 6.198 6.362 6.131 6.310 159,974 +0.12(+1.93%)
May 21, 2008 6.213 6.325 6.160 6.190 150,299 +0.00(+0.00%)
May 20, 2008 6.175 6.213 6.123 6.190 121,392 -0.02(-0.36%)
May 19, 2008 6.190 6.332 6.138 6.213 195,960 +0.01(+0.12%)
May 16, 2008 6.414 6.414 6.123 6.205 174,799 -0.16(-2.58%)
May 15, 2008 6.272 6.377 6.160 6.370 121,453 +0.08(+1.31%)
May 14, 2008 6.198 6.384 6.168 6.287 88,659 +0.09(+1.45%)
May 13, 2008 6.213 6.302 6.123 6.198 163,764 -0.01(-0.24%)
May 12, 2008 6.123 6.265 6.078 6.213 185,401 +0.11(+1.84%)
May 09, 2008 5.936 6.116 5.936 6.101 129,425 +0.11(+1.87%)
May 08, 2008 6.190 6.287 5.974 5.989 157,192 -0.19(-3.02%)
May 07, 2008 6.235 6.295 6.131 6.175 241,306 -0.06(-0.96%)
May 06, 2008 6.116 6.287 6.101 6.235 161,393 +0.07(+1.09%)
May 05, 2008 6.153 6.198 6.071 6.168 240,645 +0.01(+0.12%)
May 02, 2008 6.243 6.317 6.026 6.160 548,218 -0.14(-2.25%)
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.