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 )

64.07 -1.04 (-1.60%)
Streaming Delayed 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 (%)
Apr 30, 2002 3.739 3.866 3.732 3.866 22,643 +0.13(+3.39%)
Apr 29, 2002 3.732 3.843 3.732 3.739 37,783 +0.02(+0.58%)
Apr 26, 2002 3.717 3.859 3.717 3.718 52,923 -0.15(-3.82%)
Apr 25, 2002 3.896 3.986 3.702 3.865 139,075 -0.07(-1.73%)
Apr 24, 2002 3.956 4.030 3.881 3.933 28,404 -0.10(-2.41%)
Apr 23, 2002 3.926 4.030 3.889 4.030 74,897 +0.10(+2.64%)
Apr 22, 2002 4.150 4.150 3.918 3.927 37,917 -0.22(-5.22%)
Apr 19, 2002 4.105 4.180 4.105 4.143 18,757 +0.04(+0.93%)
Apr 18, 2002 4.060 4.105 3.963 4.105 64,044 +0.04(+1.08%)
Apr 17, 2002 3.911 4.105 3.911 4.061 41,133 +0.03(+0.76%)
Apr 16, 2002 3.911 4.068 3.881 4.030 36,577 +0.22(+5.88%)
Apr 15, 2002 3.814 3.993 3.806 3.806 34,433 -0.07(-1.92%)
Apr 12, 2002 3.806 3.956 3.806 3.881 68,599 +0.07(+1.96%)
Apr 11, 2002 3.881 3.911 3.806 3.806 40,597 -0.07(-1.90%)
Apr 10, 2002 3.814 3.881 3.769 3.880 68,197 +0.11(+2.95%)
Apr 09, 2002 3.732 3.844 3.732 3.769 67,527 -0.02(-0.59%)
Apr 08, 2002 3.732 3.792 3.732 3.792 10,316 +0.06(+1.60%)
Apr 05, 2002 3.799 3.918 3.732 3.732 22,509 -0.04(-0.97%)
Apr 04, 2002 3.806 3.993 3.732 3.768 108,259 -0.04(-1.00%)
Apr 03, 2002 3.881 3.993 3.732 3.806 109,196 +0.01(+0.39%)
Apr 02, 2002 3.852 4.000 3.732 3.792 56,943 -0.24(-5.93%)
Apr 01, 2002 3.851 4.068 3.800 4.030 70,609 +0.19(+4.85%)
Mar 29, 2002 3.881 4.060 3.844 3.844 91,913 +0.00(+0.00%)
Mar 28, 2002 3.881 4.060 3.844 3.844 91,913 -0.04(-0.96%)
Mar 27, 2002 3.844 3.911 3.732 3.881 77,174 -0.04(-0.95%)
Mar 26, 2002 3.881 3.978 3.732 3.918 42,606 +0.04(+0.96%)
Mar 25, 2002 3.993 4.068 3.881 3.881 59,622 -0.11(-2.80%)
Mar 22, 2002 4.045 4.180 3.784 3.993 78,648 -0.11(-2.73%)
Mar 21, 2002 3.769 4.105 3.769 4.105 40,329 +0.30(+7.84%)
Mar 20, 2002 3.911 3.911 3.769 3.806 247,066 +0.03(+0.77%)
Mar 19, 2002 3.754 3.911 3.732 3.777 21,839 +0.01(+0.22%)
Mar 18, 2002 3.657 3.896 3.657 3.769 238,357 +0.11(+3.06%)
Mar 15, 2002 3.545 3.717 3.545 3.657 89,635 +0.01(+0.20%)
Mar 14, 2002 3.381 3.672 3.381 3.650 229,380 +0.32(+9.64%)
Mar 13, 2002 3.284 3.396 3.209 3.329 51,449 +0.01(+0.22%)
Mar 12, 2002 3.255 3.321 3.112 3.321 164,398 +0.04(+1.14%)
Mar 11, 2002 3.594 3.754 3.247 3.284 691,893 -0.30(-8.33%)
Mar 08, 2002 3.359 3.777 3.351 3.583 185,299 +0.26(+7.87%)
Mar 07, 2002 3.359 3.374 3.284 3.321 227,102 -0.04(-1.11%)
Mar 06, 2002 3.314 3.359 3.284 3.359 32,692 +0.04(+1.35%)
Mar 05, 2002 3.284 3.471 3.254 3.314 23,715 +0.03(+0.91%)
Mar 04, 2002 3.359 3.545 3.224 3.284 531,514 -0.07(-2.22%)
Mar 01, 2002 3.254 3.374 3.254 3.359 68,197 +0.11(+3.45%)
Feb 28, 2002 3.254 3.359 3.247 3.247 22,911 +0.00(+0.00%)
Feb 27, 2002 3.284 3.359 3.247 3.247 11,790 -0.07(-2.25%)
Feb 26, 2002 3.359 3.359 3.292 3.321 220,671 -0.04(-1.11%)
Feb 25, 2002 3.381 3.381 3.247 3.359 299,052 +0.04(+1.35%)
Feb 22, 2002 3.314 3.381 3.232 3.314 55,067 +0.07(+2.07%)
Feb 21, 2002 3.314 3.314 3.209 3.247 27,198 -0.01(-0.46%)
Feb 20, 2002 3.217 3.359 3.217 3.262 43,410 +0.04(+1.16%)
Feb 19, 2002 3.224 3.247 3.172 3.224 79,586 +0.00(+0.00%)
Feb 18, 2002 3.254 3.388 3.224 3.224 21,973 +0.00(+0.00%)
Feb 15, 2002 3.254 3.388 3.224 3.224 21,973 -0.04(-1.14%)
Feb 14, 2002 3.232 3.657 3.224 3.262 24,653 -0.22(-6.22%)
Feb 13, 2002 3.568 3.642 3.224 3.478 56,005 -0.02(-0.64%)
Feb 12, 2002 3.500 3.642 3.500 3.500 21,571 -0.07(-2.09%)
Feb 11, 2002 3.359 3.620 3.359 3.575 9,110 -0.01(-0.21%)
Feb 08, 2002 3.023 3.583 3.023 3.583 48,100 +0.56(+18.52%)
Feb 07, 2002 3.209 3.209 3.023 3.023 87,759 -0.11(-3.57%)
Feb 06, 2002 3.120 3.202 3.060 3.135 19,561 -0.09(-2.78%)
Feb 05, 2002 3.280 3.500 3.127 3.224 42,070 -0.05(-1.59%)
Feb 04, 2002 3.635 3.657 3.277 3.277 71,145 -0.37(-10.04%)
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.