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 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 (%)
Apr 28, 2006 10.40 10.57 10.37 10.49 294,496 +0.00(+0.00%)
Apr 27, 2006 10.67 10.70 10.36 10.49 211,407 -0.21(-1.95%)
Apr 26, 2006 10.64 11.03 10.56 10.70 297,865 +0.22(+2.14%)
Apr 25, 2006 10.53 10.54 10.24 10.47 85,630 +0.02(+0.21%)
Apr 24, 2006 10.70 10.73 10.34 10.45 163,195 -0.31(-2.91%)
Apr 21, 2006 10.56 10.82 10.40 10.76 147,930 +0.31(+3.00%)
Apr 20, 2006 10.64 10.64 10.31 10.45 99,102 -0.14(-1.34%)
Apr 19, 2006 10.72 10.79 10.49 10.59 234,379 -0.06(-0.56%)
Apr 18, 2006 10.25 10.67 10.26 10.65 467,342 +0.40(+3.93%)
Apr 17, 2006 10.11 10.41 9.971 10.25 200,953 +0.22(+2.16%)
Apr 13, 2006 10.09 10.11 9.979 10.03 166,688 -0.04(-0.44%)
Apr 12, 2006 10.05 10.11 9.979 10.08 143,606 +0.03(+0.30%)
Apr 11, 2006 10.24 10.29 9.956 10.05 283,197 -0.10(-1.03%)
Apr 10, 2006 10.15 10.34 10.11 10.15 303,957 +0.04(+0.37%)
Apr 07, 2006 9.815 10.27 9.815 10.11 410,224 +0.31(+3.20%)
Apr 06, 2006 9.635 9.800 9.591 9.800 140,538 +0.12(+1.23%)
Apr 05, 2006 9.703 9.703 9.538 9.680 97,891 +0.04(+0.46%)
Apr 04, 2006 9.441 9.688 9.352 9.635 126,641 +0.13(+1.33%)
Apr 03, 2006 9.479 9.703 9.307 9.509 128,971 -0.01(-0.08%)
Mar 31, 2006 9.531 9.531 9.292 9.516 169,118 -0.01(-0.08%)
Mar 30, 2006 9.285 9.553 9.128 9.524 205,873 +0.28(+2.99%)
Mar 29, 2006 8.971 9.315 8.844 9.247 113,334 +0.33(+3.68%)
Mar 28, 2006 8.912 9.031 8.867 8.919 116,196 -0.04(-0.42%)
Mar 27, 2006 8.814 8.956 8.777 8.956 118,539 +0.11(+1.27%)
Mar 24, 2006 8.904 8.904 8.725 8.844 142,668 -0.04(-0.42%)
Mar 23, 2006 8.725 8.919 8.635 8.882 199,100 +0.17(+1.97%)
Mar 22, 2006 8.591 8.785 8.501 8.710 201,511 +0.13(+1.48%)
Mar 21, 2006 8.770 8.904 8.568 8.583 214,040 -0.32(-3.60%)
Mar 20, 2006 8.882 8.956 8.785 8.904 126,325 +0.01(+0.08%)
Mar 17, 2006 9.016 9.016 8.732 8.897 328,863 -0.07(-0.83%)
Mar 16, 2006 8.747 8.979 8.665 8.971 194,274 +0.27(+3.09%)
Mar 15, 2006 8.606 8.770 8.441 8.703 601,184 +0.12(+1.39%)
Mar 14, 2006 8.792 8.829 8.464 8.583 152,298 -0.20(-2.29%)
Mar 13, 2006 8.747 8.867 8.695 8.785 202,560 +0.08(+0.94%)
Mar 10, 2006 8.449 8.703 8.449 8.703 118,721 +0.22(+2.55%)
Mar 09, 2006 8.673 8.717 8.397 8.486 110,211 -0.13(-1.56%)
Mar 08, 2006 8.606 8.732 8.456 8.620 105,460 +0.00(+0.00%)
Mar 07, 2006 8.732 8.762 8.613 8.620 158,548 -0.19(-2.12%)
Mar 06, 2006 8.964 8.971 8.717 8.807 111,869 -0.22(-2.40%)
Mar 03, 2006 8.919 9.158 8.889 9.023 304,197 +0.04(+0.50%)
Mar 02, 2006 8.994 9.016 8.912 8.979 404,394 -0.08(-0.91%)
Mar 01, 2006 9.016 9.061 8.926 9.061 311,623 +0.02(+0.25%)
Feb 28, 2006 9.076 9.106 8.695 9.038 601,949 -0.04(-0.41%)
Feb 27, 2006 9.083 9.113 8.971 9.076 146,397 +0.01(+0.08%)
Feb 24, 2006 8.934 9.068 8.770 9.068 187,928 +0.09(+1.00%)
Feb 23, 2006 9.031 9.113 8.904 8.979 144,685 -0.07(-0.82%)
Feb 22, 2006 8.926 9.083 8.837 9.053 194,460 +0.19(+2.10%)
Feb 21, 2006 9.016 9.016 8.829 8.867 159,103 -0.16(-1.74%)
Feb 17, 2006 9.023 9.046 8.956 9.023 244,053 -0.01(-0.08%)
Feb 16, 2006 8.934 9.046 8.852 9.031 356,531 +0.07(+0.83%)
Feb 15, 2006 8.949 8.979 8.770 8.956 208,007 +0.04(+0.42%)
Feb 14, 2006 8.800 8.956 8.673 8.919 355,069 +0.10(+1.10%)
Feb 13, 2006 8.576 8.919 8.441 8.822 314,607 +0.16(+1.90%)
Feb 10, 2006 8.747 8.830 8.486 8.658 449,332 -0.13(-1.44%)
Feb 09, 2006 8.807 9.038 8.434 8.785 619,170 +0.03(+0.34%)
Feb 08, 2006 8.501 8.912 7.352 8.755 1,803,488 -1.07(-10.93%)
Feb 07, 2006 9.710 9.899 9.665 9.830 324,344 +0.17(+1.78%)
Feb 06, 2006 9.352 9.680 9.315 9.658 99,517 +0.31(+3.27%)
Feb 03, 2006 9.546 9.583 9.344 9.352 110,247 -0.20(-2.11%)
Feb 02, 2006 9.859 9.859 9.404 9.553 192,565 -0.28(-2.88%)
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.