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 (%)
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%)
Apr 01, 2009 5.165 5.478 4.993 5.374 140,805 +0.13(+2.42%)
Mar 31, 2009 5.217 5.463 5.150 5.247 155,330 +0.08(+1.59%)
Mar 30, 2009 5.150 5.232 4.978 5.165 152,948 -0.74(-12.52%)
Mar 26, 2009 5.605 5.911 5.456 5.904 267,216 +0.40(+7.18%)
Mar 25, 2009 5.695 5.754 5.157 5.508 349,285 +0.27(+5.13%)
Mar 24, 2009 5.448 5.687 5.232 5.239 141,662 -0.28(-5.01%)
Mar 23, 2009 5.269 5.516 5.001 5.516 236,856 +0.60(+12.14%)
Mar 20, 2009 5.053 5.187 4.874 4.918 254,616 -0.08(-1.64%)
Mar 19, 2009 5.053 5.098 4.889 5.001 129,886 +0.00(+0.00%)
Mar 18, 2009 5.113 5.113 4.784 5.001 300,749 -0.12(-2.33%)
Mar 17, 2009 4.717 5.120 4.710 5.120 190,834 +0.40(+8.54%)
Mar 16, 2009 4.732 4.889 4.627 4.717 216,359 +0.01(+0.32%)
Mar 13, 2009 4.717 4.739 4.598 4.702 166,031 +0.00(+0.00%)
Mar 12, 2009 4.359 4.732 4.209 4.702 201,525 +0.31(+6.96%)
Mar 11, 2009 4.344 4.530 4.344 4.396 206,965 +0.07(+1.55%)
Mar 10, 2009 4.284 4.381 4.157 4.329 165,988 +0.16(+3.94%)
Mar 09, 2009 4.142 4.336 4.142 4.165 176,698 -0.01(-0.18%)
Mar 06, 2009 4.209 4.254 4.060 4.172 220,459 +0.00(+0.00%)
Mar 05, 2009 4.187 4.351 4.165 4.172 206,686 -0.13(-3.12%)
Mar 04, 2009 4.195 4.359 4.187 4.306 192,220 -0.10(-2.37%)
Mar 02, 2009 4.695 4.754 4.404 4.411 269,992 -0.37(-7.80%)
Feb 27, 2009 4.821 4.948 4.777 4.784 144,603 -0.13(-2.58%)
Feb 26, 2009 4.963 5.053 4.874 4.911 118,755 -0.02(-0.45%)
Feb 25, 2009 5.150 5.292 4.904 4.933 185,926 -0.23(-4.48%)
Feb 24, 2009 5.001 5.225 4.874 5.165 262,711 +0.22(+4.53%)
Feb 23, 2009 5.284 5.411 4.933 4.941 183,938 -0.28(-5.43%)
Feb 20, 2009 5.217 5.292 5.001 5.225 227,695 -0.07(-1.27%)
Feb 19, 2009 5.419 5.553 5.269 5.292 232,608 -0.07(-1.39%)
Feb 18, 2009 5.456 5.666 5.366 5.366 209,185 -0.16(-2.97%)
Feb 17, 2009 5.545 5.732 5.426 5.531 177,823 -0.23(-4.02%)
Feb 13, 2009 5.948 6.202 5.717 5.762 149,905 -0.16(-2.77%)
Feb 12, 2009 5.777 5.963 5.620 5.926 143,780 +0.21(+3.66%)
Feb 11, 2009 5.635 6.060 5.374 5.717 266,479 +0.26(+4.79%)
Feb 10, 2009 5.739 5.859 5.419 5.456 183,032 -0.34(-5.80%)
Feb 09, 2009 5.866 5.866 5.665 5.792 196,120 -0.13(-2.14%)
Feb 06, 2009 5.471 6.008 5.471 5.919 222,623 +0.46(+8.33%)
Feb 05, 2009 5.329 5.486 5.247 5.463 270,701 +0.13(+2.38%)
Feb 04, 2009 5.254 5.404 5.239 5.336 289,666 +0.07(+1.42%)
Feb 03, 2009 4.769 5.336 4.769 5.262 186,850 +0.54(+11.55%)
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.