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 (%)
Jun 30, 2009 6.389 6.605 6.143 6.172 231,932 -0.19(-3.05%)
Jun 29, 2009 6.463 6.702 6.232 6.366 212,320 -0.08(-1.27%)
Jun 26, 2009 6.337 6.560 6.187 6.449 725,682 +0.02(+0.35%)
Jun 25, 2009 6.404 6.501 6.202 6.426 138,747 +0.10(+1.65%)
Jun 24, 2009 6.254 6.478 6.225 6.322 152,307 +0.14(+2.29%)
Jun 23, 2009 6.366 6.553 6.150 6.180 380,785 -0.16(-2.59%)
Jun 22, 2009 6.523 6.568 6.240 6.344 242,768 -0.25(-3.74%)
Jun 19, 2009 6.471 6.672 6.471 6.590 276,532 +0.23(+3.64%)
Jun 18, 2009 6.269 6.426 6.157 6.359 117,991 +0.06(+0.95%)
Jun 17, 2009 6.157 6.411 6.157 6.299 110,905 +0.14(+2.30%)
Jun 16, 2009 6.292 6.292 6.150 6.157 232,444 -0.04(-0.72%)
Jun 15, 2009 6.419 6.419 6.120 6.202 246,860 -0.36(-5.46%)
Jun 12, 2009 6.538 6.680 6.374 6.560 149,877 -0.05(-0.79%)
Jun 11, 2009 6.583 6.889 6.508 6.613 113,513 +0.03(+0.45%)
Jun 10, 2009 6.934 7.023 6.419 6.583 156,616 -0.31(-4.55%)
Jun 09, 2009 6.822 7.040 6.762 6.896 102,251 +0.09(+1.32%)
Jun 08, 2009 6.822 6.964 6.695 6.807 118,599 -0.26(-3.70%)
Jun 05, 2009 7.217 7.337 6.993 7.068 98,170 -0.11(-1.56%)
Jun 04, 2009 7.329 7.344 7.016 7.180 178,923 -0.13(-1.74%)
Jun 03, 2009 7.217 7.381 7.187 7.307 230,532 -0.01(-0.20%)
Jun 02, 2009 7.158 7.352 6.964 7.322 274,641 +0.09(+1.24%)
Jun 01, 2009 7.053 7.270 6.926 7.232 243,955 +0.28(+4.08%)
May 29, 2009 6.874 7.023 6.740 6.949 435,935 +0.07(+1.09%)
May 28, 2009 6.978 7.090 6.546 6.874 229,975 -0.07(-0.97%)
May 27, 2009 7.016 7.314 6.934 6.941 293,289 -0.15(-2.11%)
May 26, 2009 6.620 7.202 6.426 7.090 239,933 +0.42(+6.26%)
May 22, 2009 6.978 7.068 6.650 6.672 132,496 -0.28(-4.08%)
May 21, 2009 7.023 7.247 6.807 6.956 250,244 -0.19(-2.61%)
May 20, 2009 7.113 7.217 7.031 7.143 278,137 +0.11(+1.59%)
May 19, 2009 7.128 7.255 7.016 7.031 246,700 -0.07(-0.95%)
May 18, 2009 6.784 7.098 6.695 7.098 286,807 +0.38(+5.67%)
May 15, 2009 6.687 6.755 6.553 6.717 530,033 +0.05(+0.78%)
May 14, 2009 6.777 6.837 6.575 6.665 215,269 -0.10(-1.43%)
May 13, 2009 7.068 7.068 6.717 6.762 209,000 -0.44(-6.11%)
May 12, 2009 7.523 7.568 7.105 7.202 180,445 -0.30(-3.98%)
May 11, 2009 7.605 7.620 7.367 7.501 177,877 -0.25(-3.18%)
May 08, 2009 7.762 7.844 7.404 7.747 245,572 +0.07(+0.97%)
May 07, 2009 7.807 7.949 7.635 7.673 320,791 -0.07(-0.96%)
May 06, 2009 7.896 8.098 7.352 7.747 412,493 -0.04(-0.48%)
May 05, 2009 8.120 8.210 7.620 7.785 385,994 -0.41(-5.01%)
May 04, 2009 8.158 8.255 7.889 8.195 370,491 +0.26(+3.29%)
May 01, 2009 8.165 8.202 7.882 7.934 352,211 -0.21(-2.57%)
Apr 30, 2009 8.210 8.240 8.091 8.143 392,034 -0.08(-1.00%)
Apr 29, 2009 8.031 8.359 7.934 8.225 545,436 +0.22(+2.70%)
Apr 28, 2009 7.949 8.120 7.814 8.008 491,238 -0.06(-0.74%)
Apr 27, 2009 7.919 8.128 7.643 8.068 699,030 +0.06(+0.75%)
Apr 24, 2009 7.785 8.210 7.725 8.008 428,226 +0.26(+3.37%)
Apr 23, 2009 7.762 7.852 7.553 7.747 694,438 -0.03(-0.38%)
Apr 22, 2009 7.590 7.934 7.486 7.777 683,149 +0.08(+1.07%)
Apr 21, 2009 7.464 7.717 7.389 7.695 218,564 +0.22(+3.00%)
Apr 20, 2009 7.471 7.710 7.434 7.471 244,325 -0.19(-2.53%)
Apr 17, 2009 7.643 7.673 7.359 7.665 375,640 +0.05(+0.69%)
Apr 16, 2009 7.225 7.673 7.180 7.613 288,029 +0.47(+6.58%)
Apr 15, 2009 6.717 7.232 6.717 7.143 342,404 +0.41(+6.10%)
Apr 14, 2009 6.807 6.986 6.695 6.732 750,787 -0.21(-3.01%)
Apr 13, 2009 6.747 6.956 6.583 6.941 281,308 +0.09(+1.31%)
Apr 09, 2009 6.531 6.881 6.299 6.852 320,654 +0.49(+7.62%)
Apr 08, 2009 6.269 6.374 6.083 6.366 110,594 +0.18(+2.89%)
Apr 07, 2009 6.254 6.344 6.143 6.187 176,730 -0.18(-2.81%)
Apr 06, 2009 6.307 6.441 6.254 6.366 245,490 -0.04(-0.70%)
Apr 03, 2009 6.225 6.449 6.075 6.411 321,826 +0.19(+3.00%)
Apr 02, 2009 5.516 6.449 5.322 6.225 259,496 +0.85(+15.83%)
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.