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 (%)
Sep 30, 2004 6.310 6.310 6.093 6.258 138,605 +0.02(+0.36%)
Sep 29, 2004 6.160 6.235 6.086 6.235 193,913 +0.07(+1.21%)
Sep 28, 2004 6.198 6.213 6.048 6.160 97,894 -0.04(-0.60%)
Sep 27, 2004 6.280 6.347 6.123 6.198 206,368 -0.16(-2.47%)
Sep 24, 2004 6.355 6.459 6.332 6.355 207,305 +0.04(+0.59%)
Sep 23, 2004 6.526 6.571 6.280 6.317 175,968 -0.07(-1.17%)
Sep 22, 2004 6.347 6.571 6.302 6.392 92,537 -0.12(-1.83%)
Sep 21, 2004 6.571 6.571 6.310 6.511 71,780 +0.13(+1.99%)
Sep 20, 2004 6.437 6.571 6.325 6.384 74,190 -0.05(-0.81%)
Sep 17, 2004 6.601 6.907 6.407 6.437 164,317 -0.13(-2.05%)
Sep 16, 2004 6.698 6.728 6.489 6.571 92,135 +0.13(+1.97%)
Sep 15, 2004 6.377 6.683 6.272 6.444 111,554 +0.11(+1.77%)
Sep 14, 2004 6.504 6.504 6.272 6.332 199,136 -0.09(-1.40%)
Sep 13, 2004 6.825 6.825 6.422 6.422 372,427 -0.25(-3.80%)
Sep 10, 2004 6.407 6.780 6.347 6.676 494,694 +0.17(+2.64%)
Sep 09, 2004 6.534 6.721 5.996 6.504 1,576,621 +1.50(+30.00%)
Sep 08, 2004 5.376 5.444 4.951 5.003 193,913 -0.24(-4.56%)
Sep 07, 2004 5.429 5.466 5.197 5.242 176,102 -0.19(-3.44%)
Sep 03, 2004 4.936 5.496 4.861 5.429 135,793 +0.36(+7.07%)
Sep 02, 2004 4.846 5.078 4.846 5.070 704,678 +0.25(+5.27%)
Sep 01, 2004 4.958 5.481 4.779 4.816 251,498 -0.09(-1.83%)
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%)
Jun 01, 2004 6.870 6.870 6.511 6.564 165,924 -0.31(-4.46%)
May 28, 2004 6.638 6.922 6.594 6.870 137,802 +0.27(+4.07%)
May 27, 2004 6.541 6.721 6.459 6.601 212,126 +0.00(+0.00%)
May 26, 2004 6.459 6.743 6.459 6.601 170,612 +0.21(+3.27%)
May 25, 2004 6.213 6.609 6.116 6.392 180,254 +0.12(+1.90%)
May 24, 2004 6.758 6.758 6.160 6.272 115,571 -0.46(-6.77%)
May 21, 2004 6.653 6.743 6.609 6.728 69,771 +0.07(+1.12%)
May 20, 2004 6.564 6.676 6.482 6.653 73,521 +0.04(+0.56%)
May 19, 2004 6.721 6.721 6.564 6.616 62,405 -0.05(-0.78%)
May 18, 2004 6.429 6.691 6.384 6.668 72,851 +0.06(+0.90%)
May 17, 2004 6.765 6.765 6.235 6.609 172,085 -0.03(-0.45%)
May 14, 2004 6.818 6.825 6.579 6.638 53,299 -0.16(-2.31%)
May 13, 2004 6.974 6.974 6.773 6.795 27,587 -0.13(-1.94%)
May 12, 2004 6.683 6.967 6.683 6.930 289,129 +0.26(+3.92%)
May 11, 2004 7.094 7.131 6.668 6.668 161,237 -0.38(-5.40%)
May 10, 2004 7.169 7.310 6.840 7.049 189,494 -0.25(-3.38%)
May 07, 2004 7.131 7.609 7.124 7.295 122,133 +0.04(+0.62%)
May 06, 2004 7.161 7.288 7.079 7.251 134,855 +0.09(+1.25%)
May 05, 2004 7.206 7.236 7.027 7.161 169,808 +0.08(+1.16%)
May 04, 2004 6.982 7.161 6.937 7.079 154,541 +0.06(+0.85%)
May 03, 2004 7.057 7.057 6.571 7.019 277,880 +0.00(+0.00%)
Apr 30, 2004 6.989 7.243 6.429 7.019 350,196 -0.16(-2.19%)
Apr 29, 2004 7.079 7.243 7.019 7.176 238,776 +0.04(+0.52%)
Apr 28, 2004 7.325 7.646 7.057 7.139 344,170 -0.19(-2.65%)
Apr 27, 2004 8.289 8.289 7.034 7.333 767,887 -0.88(-10.73%)
Apr 26, 2004 8.206 8.401 8.065 8.214 829,892 +0.17(+2.14%)
Apr 23, 2004 7.856 8.475 7.841 8.042 1,035,992 +0.16(+2.09%)
Apr 22, 2004 7.691 7.915 7.691 7.878 185,878 +0.07(+0.96%)
Apr 21, 2004 7.505 7.841 7.505 7.803 109,277 +0.30(+3.98%)
Apr 20, 2004 7.617 7.917 7.505 7.505 313,369 -0.16(-2.14%)
Apr 19, 2004 7.475 7.676 7.475 7.669 65,753 +0.13(+1.68%)
Apr 16, 2004 7.482 7.915 7.475 7.542 98,563 -0.04(-0.49%)
Apr 15, 2004 7.057 7.617 7.057 7.579 75,396 -0.08(-1.07%)
Apr 14, 2004 7.542 7.744 7.542 7.661 174,495 +0.01(+0.10%)
Apr 13, 2004 7.721 7.766 7.497 7.654 252,570 -0.07(-0.97%)
Apr 12, 2004 7.363 7.915 7.363 7.729 323,011 +0.27(+3.60%)
Apr 08, 2004 7.915 7.982 7.400 7.460 178,914 -0.23(-3.01%)
Apr 07, 2004 7.169 8.117 7.169 7.691 634,371 +0.56(+7.85%)
Apr 06, 2004 7.161 7.169 6.683 7.131 283,237 -0.03(-0.42%)
Apr 05, 2004 7.310 7.467 7.012 7.161 134,052 -0.09(-1.24%)
Apr 02, 2004 6.951 7.355 6.922 7.251 293,013 +0.40(+5.77%)
Apr 01, 2004 7.019 7.048 6.795 6.855 152,800 -0.24(-3.37%)
Mar 31, 2004 6.721 7.183 6.721 7.094 119,053 +0.34(+5.09%)
Mar 30, 2004 6.855 7.019 6.728 6.750 74,860 -0.07(-1.09%)
Mar 29, 2004 6.504 6.833 6.504 6.825 111,687 +0.28(+4.22%)
Mar 26, 2004 6.653 6.706 6.534 6.549 192,306 -0.08(-1.24%)
Mar 25, 2004 6.594 6.668 6.429 6.631 62,673 -0.10(-1.55%)
Mar 24, 2004 6.541 6.818 6.541 6.735 184,673 -0.05(-0.77%)
Mar 23, 2004 6.609 6.825 6.609 6.788 169,004 +0.10(+1.56%)
Mar 22, 2004 6.668 6.721 6.519 6.683 99,099 +0.01(+0.11%)
Mar 19, 2004 6.609 6.713 6.609 6.676 152,666 -0.07(-1.11%)
Mar 18, 2004 6.743 6.900 6.564 6.750 182,932 -0.07(-1.09%)
Mar 17, 2004 6.900 6.915 6.721 6.825 100,037 +0.07(+1.11%)
Mar 16, 2004 7.027 7.079 6.713 6.750 161,639 -0.06(-0.88%)
Mar 15, 2004 7.169 7.206 6.810 6.810 380,194 -0.47(-6.46%)
Mar 12, 2004 7.549 7.699 6.937 7.281 1,252,538 -0.24(-3.18%)
Mar 11, 2004 7.467 7.699 7.467 7.520 174,763 -0.10(-1.27%)
Mar 10, 2004 7.654 7.736 7.497 7.617 184,941 -0.01(-0.10%)
Mar 09, 2004 7.378 7.691 7.378 7.624 371,221 +0.18(+2.41%)
Mar 08, 2004 7.534 7.542 7.430 7.445 257,792 -0.02(-0.30%)
Mar 05, 2004 7.445 7.534 7.213 7.467 317,252 +0.04(+0.51%)
Mar 04, 2004 7.314 7.460 7.169 7.429 58,790 +0.13(+1.83%)
Mar 03, 2004 7.295 7.385 7.183 7.295 87,448 +0.02(+0.31%)
Mar 02, 2004 7.609 7.609 7.221 7.273 119,856 -0.16(-2.21%)
Mar 01, 2004 7.505 7.542 7.183 7.437 87,582 +0.02(+0.30%)
Feb 27, 2004 6.661 7.430 6.661 7.415 330,376 +0.66(+9.72%)
Feb 26, 2004 6.721 6.833 6.646 6.758 105,393 -0.02(-0.33%)
Feb 25, 2004 6.780 6.967 6.758 6.780 117,982 +0.00(+0.00%)
Feb 24, 2004 7.206 7.206 6.780 6.780 161,639 -0.46(-6.30%)
Feb 23, 2004 7.333 7.363 7.131 7.236 162,175 -0.04(-0.62%)
Feb 20, 2004 7.430 7.430 7.243 7.281 123,874 -0.04(-0.51%)
Feb 19, 2004 7.490 7.542 7.288 7.318 116,375 -0.07(-0.91%)
Feb 18, 2004 7.744 7.766 7.363 7.385 273,729 -0.30(-3.88%)
Feb 17, 2004 7.736 7.915 7.617 7.683 77,538 -0.06(-0.78%)
Feb 13, 2004 7.915 8.020 7.699 7.744 61,200 -0.11(-1.43%)
Feb 12, 2004 8.050 8.214 7.856 7.856 70,574 -0.34(-4.19%)
Feb 11, 2004 8.184 8.214 7.878 8.199 187,887 +0.22(+2.81%)
Feb 10, 2004 8.072 8.139 7.953 7.975 48,076 -0.16(-2.02%)
Feb 09, 2004 7.878 8.169 7.803 8.139 155,613 +0.15(+1.87%)
Feb 06, 2004 7.997 8.020 7.781 7.990 95,483 +0.25(+3.28%)
Feb 05, 2004 7.490 8.199 7.490 7.736 420,637 -0.10(-1.33%)
Feb 04, 2004 6.833 7.841 6.758 7.841 443,403 +0.93(+13.51%)
Feb 03, 2004 7.340 7.355 6.728 6.907 138,471 -0.34(-4.74%)
Feb 02, 2004 7.639 7.639 7.176 7.251 123,472 -0.14(-1.92%)
Jan 30, 2004 7.049 7.652 6.937 7.393 230,607 +0.22(+3.12%)
Jan 29, 2004 7.467 7.497 6.616 7.169 311,360 -0.37(-4.95%)
Jan 28, 2004 7.833 7.833 7.430 7.542 105,795 -0.11(-1.46%)
Jan 27, 2004 7.885 7.893 7.654 7.654 97,626 -0.15(-1.91%)
Jan 26, 2004 7.811 7.893 7.549 7.803 140,882 -0.04(-0.48%)
Jan 23, 2004 7.527 7.878 7.512 7.841 166,594 +0.31(+4.17%)
Jan 22, 2004 7.803 7.841 7.520 7.527 134,989 -0.30(-3.82%)
Jan 21, 2004 7.729 7.841 7.430 7.826 123,204 +0.10(+1.26%)
Jan 20, 2004 7.766 7.841 7.370 7.729 394,121 -0.09(-1.14%)
Jan 16, 2004 8.206 8.206 7.781 7.817 391,175 -0.16(-1.98%)
Jan 15, 2004 7.982 8.139 7.915 7.975 114,806 -0.05(-0.65%)
Jan 14, 2004 7.766 8.206 7.714 8.027 331,517 +0.33(+4.27%)
Jan 13, 2004 7.669 7.714 7.542 7.699 175,050 +0.11(+1.48%)
Jan 12, 2004 7.646 7.766 7.527 7.587 266,897 -0.12(-1.55%)
Jan 09, 2004 7.467 7.729 7.467 7.706 180,922 +0.05(+0.68%)
Jan 08, 2004 7.176 7.721 7.176 7.654 229,098 +0.23(+3.12%)
Jan 07, 2004 7.758 7.803 7.146 7.422 383,173 -0.14(-1.88%)
Jan 06, 2004 7.646 7.729 7.475 7.564 424,119 +0.05(+0.70%)
Jan 05, 2004 7.422 7.654 7.407 7.512 492,685 +0.09(+1.21%)
Jan 02, 2004 7.206 7.460 6.959 7.422 363,320 +0.44(+6.31%)
Dec 31, 2003 6.526 7.064 6.526 6.982 948,409 +0.41(+6.25%)
Dec 30, 2003 6.272 6.571 6.272 6.571 307,306 +0.19(+2.92%)
Dec 29, 2003 6.332 6.384 6.332 6.384 214,214 +0.01(+0.23%)
Dec 26, 2003 6.355 6.414 6.347 6.370 87,916 -0.10(-1.50%)
Dec 24, 2003 6.287 6.496 6.287 6.467 129,673 +0.19(+2.97%)
Dec 23, 2003 6.236 6.347 6.228 6.280 105,992 -0.01(-0.12%)
Dec 22, 2003 6.340 6.623 6.198 6.287 342,205 -0.26(-3.99%)
Dec 19, 2003 6.213 6.549 6.123 6.549 347,688 +0.27(+4.27%)
Dec 18, 2003 6.151 6.325 5.996 6.281 136,358 +0.09(+1.46%)
Dec 17, 2003 5.966 6.190 5.966 6.190 47,558 +0.06(+0.97%)
Dec 16, 2003 5.966 6.146 5.966 6.131 272,320 +0.12(+1.99%)
Dec 15, 2003 6.071 6.078 5.974 6.011 84,888 +0.00(+0.00%)
Dec 12, 2003 5.899 6.078 5.899 6.011 74,623 +0.04(+0.62%)
Dec 11, 2003 6.153 6.153 5.936 5.974 74,860 -0.07(-1.23%)
Dec 10, 2003 5.936 6.123 5.936 6.048 145,500 +0.10(+1.63%)
Dec 09, 2003 5.787 5.989 5.787 5.951 333,704 -0.02(-0.37%)
Dec 08, 2003 5.750 5.974 5.675 5.974 300,231 +0.22(+3.90%)
Dec 05, 2003 5.615 5.750 5.563 5.750 120,491 +0.13(+2.39%)
Dec 04, 2003 5.996 6.004 5.600 5.615 648,992 -0.28(-4.81%)
Dec 03, 2003 6.444 6.519 5.899 5.899 545,235 -0.48(-7.59%)
Dec 02, 2003 6.101 6.496 5.989 6.384 72,562 +0.16(+2.51%)
Dec 01, 2003 6.160 6.407 6.071 6.228 98,703 -0.11(-1.77%)
Nov 28, 2003 6.272 6.384 6.175 6.340 8,955 -0.01(-0.12%)
Nov 26, 2003 6.325 6.377 6.280 6.347 22,834 +0.07(+1.19%)
Nov 25, 2003 6.213 6.407 6.116 6.272 129,231 +0.06(+0.96%)
Nov 24, 2003 5.989 6.280 5.974 6.213 197,837 +0.09(+1.46%)
Nov 21, 2003 6.104 6.370 5.869 6.123 81,297 +0.07(+1.23%)
Nov 20, 2003 6.280 6.377 6.048 6.048 48,396 -0.28(-4.48%)
Nov 19, 2003 6.101 6.519 6.090 6.332 134,855 +0.26(+4.31%)
Nov 18, 2003 5.974 6.071 5.854 6.071 85,841 +0.14(+2.39%)
Nov 17, 2003 5.645 5.974 5.645 5.929 187,220 +0.10(+1.66%)
Nov 14, 2003 5.608 5.981 5.488 5.832 133,757 -0.13(-2.25%)
Nov 13, 2003 5.795 5.974 5.444 5.966 200,840 -0.01(-0.11%)
Nov 12, 2003 6.123 6.317 5.832 5.973 88,525 -0.12(-1.97%)
Nov 11, 2003 6.205 6.534 6.011 6.093 24,508 -0.13(-2.04%)
Nov 10, 2003 6.243 6.609 6.131 6.220 154,709 -0.30(-4.58%)
Nov 07, 2003 6.377 6.541 6.362 6.519 191,532 +0.14(+2.22%)
Nov 06, 2003 6.541 6.571 6.168 6.377 136,576 -0.14(-2.08%)
Nov 05, 2003 6.384 6.646 6.235 6.512 124,919 -0.01(-0.22%)
Nov 04, 2003 6.467 6.683 6.392 6.526 123,626 -0.04(-0.68%)
Nov 03, 2003 6.571 6.721 6.168 6.571 114,085 +0.05(+0.80%)
Oct 31, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
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.