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 (%)
Aug 31, 2012 8.949 8.949 8.650 8.747 135,069 -0.08(-0.93%)
Aug 30, 2012 8.747 8.889 8.695 8.829 95,629 -0.01(-0.08%)
Aug 29, 2012 8.986 9.001 8.800 8.837 120,242 -0.08(-0.92%)
Aug 27, 2012 9.165 9.165 8.889 8.919 123,257 -0.28(-3.00%)
Aug 24, 2012 9.180 9.329 9.173 9.195 79,594 -0.02(-0.24%)
Aug 23, 2012 9.292 9.359 9.061 9.218 72,446 -0.10(-1.12%)
Aug 22, 2012 9.337 9.427 9.225 9.322 147,603 -0.03(-0.32%)
Aug 21, 2012 9.598 9.695 8.800 9.352 173,300 -0.22(-2.34%)
Aug 20, 2012 9.479 9.628 9.404 9.576 116,977 +0.05(+0.55%)
Aug 17, 2012 8.994 9.553 8.934 9.524 176,505 +0.53(+5.89%)
Aug 16, 2012 8.986 9.113 8.926 8.994 339,420 +0.03(+0.33%)
Aug 15, 2012 8.994 9.050 8.919 8.964 128,905 -0.07(-0.83%)
Aug 14, 2012 9.091 9.143 8.994 9.038 106,880 +0.03(+0.33%)
Aug 13, 2012 9.061 9.165 8.792 9.009 63,044 -0.06(-0.66%)
Aug 10, 2012 9.180 9.270 9.009 9.068 96,601 -0.12(-1.30%)
Aug 09, 2012 9.135 9.307 9.042 9.188 455,241 +0.02(+0.24%)
Aug 08, 2012 8.889 9.188 8.852 9.165 113,607 +0.28(+3.19%)
Aug 07, 2012 8.859 9.076 8.695 8.882 158,255 +0.10(+1.19%)
Aug 06, 2012 8.270 8.792 8.217 8.777 172,939 +0.54(+6.62%)
Aug 03, 2012 8.262 8.434 8.159 8.232 1,394,249 +0.17(+2.13%)
Aug 02, 2012 8.016 8.105 7.717 8.061 522,788 -0.05(-0.64%)
Aug 01, 2012 8.650 9.516 8.068 8.113 423,014 -0.52(-6.05%)
Jul 31, 2012 8.837 8.900 8.635 8.635 242,163 -0.27(-3.02%)
Jul 30, 2012 8.986 9.031 8.867 8.904 116,054 -0.06(-0.67%)
Jul 27, 2012 8.941 9.031 8.882 8.964 229,917 +0.04(+0.50%)
Jul 26, 2012 9.203 9.203 8.867 8.919 117,919 -0.08(-0.91%)
Jul 25, 2012 9.359 9.412 8.897 9.001 426,986 -0.26(-2.82%)
Jul 24, 2012 9.688 9.792 9.188 9.262 317,993 -0.42(-4.32%)
Jul 23, 2012 9.449 9.718 9.419 9.680 123,740 -0.03(-0.31%)
Jul 20, 2012 9.710 9.815 9.218 9.710 237,491 -0.13(-1.36%)
Jul 19, 2012 10.00 10.04 9.755 9.844 78,084 -0.08(-0.83%)
Jul 18, 2012 9.822 10.12 9.710 9.927 92,789 +0.10(+0.99%)
Jul 17, 2012 9.927 10.08 9.718 9.830 177,286 +0.01(+0.08%)
Jul 16, 2012 10.00 10.00 9.800 9.822 75,983 -0.18(-1.79%)
Jul 13, 2012 9.986 10.15 9.986 10.00 61,250 +0.09(+0.90%)
Jul 12, 2012 9.800 10.04 9.800 9.912 150,088 +0.05(+0.53%)
Jul 11, 2012 10.02 10.11 9.815 9.859 161,395 -0.12(-1.20%)
Jul 10, 2012 9.733 10.14 9.695 9.979 751,948 +0.28(+2.93%)
Jul 09, 2012 9.628 9.740 9.628 9.695 138,515 +0.00(+0.00%)
Jul 06, 2012 10.05 10.13 9.665 9.695 303,516 -0.46(-4.49%)
Jul 05, 2012 10.54 10.64 10.14 10.15 165,685 -0.45(-4.23%)
Jul 03, 2012 10.37 10.77 10.37 10.60 171,238 +0.25(+2.38%)
Jul 02, 2012 10.09 10.35 9.949 10.35 137,440 +0.31(+3.05%)
Jun 29, 2012 9.606 10.11 9.606 10.05 254,243 +0.67(+7.17%)
Jun 28, 2012 9.165 9.374 9.120 9.374 75,357 +0.10(+1.05%)
Jun 27, 2012 9.143 9.352 9.143 9.277 155,622 +0.13(+1.47%)
Jun 26, 2012 9.285 9.285 9.068 9.143 129,261 -0.14(-1.53%)
Jun 25, 2012 9.606 9.755 9.262 9.285 138,307 -0.56(-5.69%)
Jun 22, 2012 9.628 9.874 9.441 9.844 250,294 +0.29(+3.05%)
Jun 21, 2012 9.859 9.859 9.427 9.553 131,818 -0.30(-3.03%)
Jun 20, 2012 9.807 9.986 9.747 9.852 114,194 +0.01(+0.08%)
Jun 19, 2012 9.546 9.852 9.546 9.844 191,445 +0.34(+3.61%)
Jun 18, 2012 9.419 9.606 9.419 9.501 100,735 -0.03(-0.31%)
Jun 15, 2012 9.247 9.576 9.240 9.531 203,480 +0.27(+2.90%)
Jun 14, 2012 9.180 9.277 9.068 9.262 235,877 +0.12(+1.31%)
Jun 13, 2012 9.300 9.412 9.106 9.143 130,168 -0.20(-2.16%)
Jun 12, 2012 9.270 9.374 9.173 9.344 109,123 +0.14(+1.54%)
Jun 11, 2012 9.680 9.680 9.188 9.203 167,075 -0.32(-3.37%)
Jun 08, 2012 9.382 9.613 9.225 9.524 96,156 +0.09(+0.95%)
Jun 07, 2012 9.703 9.762 9.412 9.434 197,398 -0.13(-1.40%)
Jun 06, 2012 9.344 9.598 9.300 9.568 114,658 +0.32(+3.47%)
Jun 05, 2012 9.143 9.270 9.068 9.247 114,486 +0.04(+0.41%)
Jun 04, 2012 9.218 9.255 9.061 9.210 173,992 +0.01(+0.08%)
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.