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 )

65.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 28, 2008 5.048 5.152 4.936 5.078 69,152 -0.06(-1.16%)
Nov 26, 2008 4.361 5.160 4.331 5.137 172,934 +0.66(+14.86%)
Nov 25, 2008 4.533 4.533 4.309 4.473 231,635 +0.01(+0.17%)
Nov 24, 2008 4.548 4.764 4.294 4.465 345,111 -0.02(-0.50%)
Nov 21, 2008 4.413 4.488 3.853 4.488 354,603 +0.16(+3.62%)
Nov 20, 2008 4.615 4.757 4.264 4.331 244,820 -0.31(-6.75%)
Nov 19, 2008 5.167 5.190 4.615 4.645 295,939 -0.54(-10.37%)
Nov 18, 2008 5.130 5.287 4.951 5.182 300,582 +0.06(+1.17%)
Nov 17, 2008 5.018 5.317 4.891 5.123 429,011 +0.07(+1.33%)
Nov 14, 2008 5.623 5.653 5.040 5.055 449,886 -0.69(-11.96%)
Nov 13, 2008 5.025 5.795 4.861 5.742 253,861 +0.74(+14.78%)
Nov 12, 2008 4.996 5.264 4.996 5.003 414,999 -0.07(-1.33%)
Nov 11, 2008 5.078 5.347 5.048 5.070 207,065 -0.04(-0.88%)
Nov 10, 2008 5.302 5.399 5.070 5.115 215,165 -0.09(-1.72%)
Nov 07, 2008 5.264 5.287 5.093 5.205 140,760 +0.00(+0.00%)
Nov 06, 2008 5.429 5.541 5.137 5.205 178,203 -0.26(-4.78%)
Nov 05, 2008 5.839 6.123 5.421 5.466 149,072 -0.44(-7.46%)
Nov 04, 2008 5.989 6.048 5.735 5.907 202,958 -0.03(-0.50%)
Nov 03, 2008 5.929 5.981 5.712 5.936 154,213 +0.06(+1.02%)
Oct 31, 2008 5.578 5.929 5.436 5.877 265,545 +0.23(+4.10%)
Oct 30, 2008 5.160 5.645 5.025 5.645 837,937 +0.62(+12.33%)
Oct 29, 2008 5.287 5.324 4.921 5.025 428,751 -0.13(-2.60%)
Oct 28, 2008 5.182 5.339 5.055 5.160 290,497 +0.02(+0.44%)
Oct 27, 2008 5.361 5.660 5.115 5.137 219,793 -0.29(-5.36%)
Oct 24, 2008 5.302 5.638 5.227 5.429 196,760 -0.17(-3.07%)
Oct 23, 2008 5.765 5.869 5.406 5.600 317,008 -0.13(-2.34%)
Oct 22, 2008 5.712 6.086 5.675 5.735 825,823 -0.09(-1.54%)
Oct 21, 2008 6.131 6.384 5.802 5.824 387,767 -0.43(-6.81%)
Oct 20, 2008 6.272 6.549 6.071 6.250 205,409 +0.11(+1.82%)
Oct 17, 2008 6.452 6.556 5.989 6.138 617,956 -0.44(-6.70%)
Oct 16, 2008 6.078 6.609 5.869 6.579 558,683 +0.53(+8.77%)
Oct 15, 2008 6.407 6.691 6.048 6.048 203,405 -0.43(-6.68%)
Oct 14, 2008 6.974 6.974 6.295 6.482 246,267 -0.30(-4.41%)
Oct 13, 2008 6.877 6.907 6.048 6.780 305,533 +0.10(+1.45%)
Oct 10, 2008 6.280 6.900 5.929 6.683 1,137,509 +0.26(+4.07%)
Oct 09, 2008 7.019 7.036 6.340 6.422 314,854 -0.46(-6.72%)
Oct 08, 2008 6.616 7.169 6.571 6.885 549,915 +0.13(+1.99%)
Oct 07, 2008 7.415 7.415 6.750 6.750 190,682 -0.55(-7.57%)
Oct 06, 2008 7.094 7.579 6.915 7.303 260,652 -0.01(-0.10%)
Oct 03, 2008 7.669 7.796 7.198 7.310 279,563 -0.26(-3.45%)
Oct 02, 2008 7.691 7.833 7.445 7.572 344,713 -0.16(-2.03%)
Oct 01, 2008 7.549 7.729 7.303 7.729 154,944 +0.10(+1.37%)
Sep 30, 2008 7.318 7.788 7.116 7.624 270,244 +0.39(+5.37%)
Sep 29, 2008 7.803 7.811 7.139 7.236 320,666 -0.69(-8.67%)
Sep 26, 2008 7.885 8.005 7.691 7.923 161,879 -0.21(-2.57%)
Sep 25, 2008 8.177 8.408 8.027 8.132 265,513 -0.01(-0.09%)
Sep 24, 2008 8.281 8.460 8.072 8.139 230,919 -0.11(-1.36%)
Sep 23, 2008 8.311 8.580 8.177 8.251 282,897 -0.06(-0.72%)
Sep 22, 2008 8.543 8.602 8.072 8.311 324,395 -0.30(-3.47%)
Sep 19, 2008 8.229 8.610 7.953 8.610 833,431 +0.61(+7.66%)
Sep 18, 2008 7.639 8.050 7.407 7.997 787,729 +0.53(+7.10%)
Sep 17, 2008 7.348 7.878 7.318 7.467 377,274 -0.06(-0.79%)
Sep 16, 2008 7.348 7.788 7.340 7.527 370,174 +0.14(+1.92%)
Sep 15, 2008 7.758 7.900 7.206 7.385 342,023 -0.76(-9.35%)
Sep 12, 2008 8.304 8.378 8.035 8.147 269,192 -0.24(-2.85%)
Sep 11, 2008 8.304 8.438 8.236 8.386 134,798 -0.03(-0.36%)
Sep 10, 2008 8.326 8.513 8.177 8.416 208,995 +0.23(+2.83%)
Sep 09, 2008 8.251 8.625 8.169 8.184 197,318 -0.04(-0.45%)
Sep 08, 2008 8.289 8.371 7.745 8.221 223,253 +0.06(+0.73%)
Sep 05, 2008 8.012 8.251 7.885 8.162 172,259 +0.10(+1.20%)
Sep 04, 2008 8.199 8.199 8.020 8.065 101,934 -0.22(-2.61%)
Sep 03, 2008 7.900 8.289 7.900 8.281 239,531 +0.34(+4.33%)
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.