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 (%)
Aug 31, 2004 5.078 5.190 4.824 4.906 279,487 -0.16(-3.24%)
Aug 30, 2004 5.182 5.182 5.025 5.070 107,670 -0.10(-2.02%)
Aug 27, 2004 5.152 5.294 5.085 5.175 87,582 -0.03(-0.57%)
Aug 26, 2004 5.212 5.235 5.078 5.205 218,956 -0.03(-0.57%)
Aug 25, 2004 5.152 5.235 5.093 5.235 120,794 +0.12(+2.34%)
Aug 24, 2004 5.220 5.264 5.003 5.115 151,327 +0.11(+2.24%)
Aug 23, 2004 5.227 5.227 4.951 5.003 109,946 -0.21(-4.01%)
Aug 20, 2004 4.928 5.220 4.884 5.212 270,782 +0.33(+6.73%)
Aug 19, 2004 4.921 4.996 4.845 4.884 117,848 -0.10(-1.95%)
Aug 18, 2004 4.928 5.090 4.824 4.981 147,845 +0.01(+0.30%)
Aug 17, 2004 4.973 5.175 4.951 4.966 154,273 +0.08(+1.68%)
Aug 16, 2004 4.951 5.040 4.772 4.884 158,023 +0.03(+0.62%)
Aug 13, 2004 4.891 4.928 4.787 4.854 426,797 +0.09(+1.88%)
Aug 12, 2004 4.988 5.123 4.742 4.764 199,806 -0.22(-4.49%)
Aug 11, 2004 5.011 5.115 4.787 4.988 147,310 -0.16(-3.19%)
Aug 10, 2004 5.096 5.182 5.040 5.152 106,063 +0.06(+1.17%)
Aug 09, 2004 5.100 5.227 4.921 5.093 306,137 +0.13(+2.56%)
Aug 06, 2004 5.675 5.824 4.779 4.966 548,127 -0.81(-14.08%)
Aug 05, 2004 5.847 5.974 5.697 5.780 62,405 -0.18(-3.01%)
Aug 04, 2004 5.847 6.026 5.839 5.959 72,717 -0.05(-0.87%)
Aug 03, 2004 6.384 6.384 5.974 6.011 191,101 -0.40(-6.18%)
Aug 02, 2004 6.310 6.646 6.310 6.407 199,270 -0.16(-2.50%)
Jul 30, 2004 6.496 6.594 6.153 6.571 173,290 +0.09(+1.38%)
Jul 29, 2004 6.160 6.482 5.974 6.482 180,521 +0.36(+5.85%)
Jul 28, 2004 6.317 6.347 5.817 6.123 151,461 -0.24(-3.76%)
Jul 27, 2004 6.048 6.362 6.048 6.362 122,669 +0.16(+2.65%)
Jul 26, 2004 6.243 6.287 5.966 6.198 154,140 -0.07(-1.19%)
Jul 23, 2004 6.467 6.467 6.019 6.272 175,968 +0.02(+0.36%)
Jul 22, 2004 6.422 6.496 6.250 6.250 106,331 -0.20(-3.12%)
Jul 21, 2004 6.676 6.676 6.429 6.452 179,852 -0.12(-1.82%)
Jul 20, 2004 6.571 6.571 6.399 6.571 160,300 +0.07(+1.03%)
Jul 19, 2004 6.504 6.541 6.302 6.504 211,189 +0.13(+2.11%)
Jul 16, 2004 6.399 6.571 6.355 6.370 248,552 -0.11(-1.73%)
Jul 15, 2004 6.086 6.571 6.086 6.482 370,016 +0.37(+6.11%)
Jul 14, 2004 6.198 6.384 6.101 6.108 93,608 -0.25(-3.99%)
Jul 13, 2004 6.534 6.534 6.108 6.362 261,944 -0.04(-0.58%)
Jul 12, 2004 6.384 6.496 6.116 6.399 134,989 +0.01(+0.23%)
Jul 09, 2004 6.437 6.721 6.280 6.384 95,215 -0.10(-1.50%)
Jul 08, 2004 6.609 6.653 6.459 6.482 148,917 -0.19(-2.91%)
Jul 07, 2004 6.721 6.907 6.624 6.676 89,591 -0.17(-2.51%)
Jul 06, 2004 7.094 7.094 6.743 6.847 120,392 -0.18(-2.55%)
Jul 02, 2004 7.131 7.131 6.945 7.027 106,063 +0.04(+0.53%)
Jul 01, 2004 6.937 7.131 6.937 6.989 287,790 -0.06(-0.85%)
Jun 30, 2004 7.131 7.221 6.982 7.049 192,440 -0.03(-0.42%)
Jun 29, 2004 7.243 7.273 7.042 7.079 220,027 -0.13(-1.76%)
Jun 28, 2004 7.221 7.251 6.997 7.206 296,361 +0.14(+2.01%)
Jun 25, 2004 7.243 7.258 5.272 7.064 2,194,118 -0.17(-2.37%)
Jun 24, 2004 7.094 7.236 6.855 7.236 401,487 +0.19(+2.65%)
Jun 23, 2004 6.945 7.057 6.803 7.049 286,719 +0.10(+1.51%)
Jun 22, 2004 6.795 6.982 6.795 6.945 240,919 +0.07(+0.98%)
Jun 21, 2004 6.870 6.907 6.825 6.877 159,898 +0.01(+0.11%)
Jun 18, 2004 6.870 6.882 6.579 6.870 131,240 +0.01(+0.11%)
Jun 17, 2004 6.683 6.870 6.646 6.862 122,401 +0.01(+0.22%)
Jun 16, 2004 6.795 6.870 6.773 6.847 92,671 +0.13(+1.89%)
Jun 15, 2004 6.627 6.765 6.609 6.721 149,586 +0.10(+1.47%)
Jun 14, 2004 6.616 6.713 6.556 6.623 75,396 -0.10(-1.44%)
Jun 10, 2004 6.795 6.855 6.683 6.721 103,518 -0.07(-1.10%)
Jun 09, 2004 6.609 6.870 6.579 6.795 194,181 +0.16(+2.48%)
Jun 08, 2004 6.721 6.721 6.541 6.631 241,588 -0.05(-0.78%)
Jun 07, 2004 6.459 6.735 6.459 6.683 187,485 +0.00(+0.00%)
Jun 04, 2004 6.713 6.721 6.459 6.683 174,763 +0.03(+0.45%)
Jun 03, 2004 6.601 6.713 6.489 6.653 97,894 +0.01(+0.11%)
Jun 02, 2004 6.601 6.676 6.571 6.646 257,257 +0.08(+1.25%)
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.