Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jan 30, 2004 7.046 7.648 6.934 7.389 230,720 +0.22(+3.12%)
Jan 29, 2004 7.464 7.493 6.613 7.165 311,512 -0.37(-4.95%)
Jan 28, 2004 7.829 7.829 7.426 7.538 105,847 -0.11(-1.46%)
Jan 27, 2004 7.882 7.889 7.650 7.650 97,674 -0.15(-1.91%)
Jan 26, 2004 7.807 7.889 7.546 7.799 140,951 -0.04(-0.48%)
Jan 23, 2004 7.523 7.874 7.508 7.837 166,676 +0.31(+4.17%)
Jan 22, 2004 7.799 7.837 7.516 7.523 135,055 -0.30(-3.82%)
Jan 21, 2004 7.725 7.837 7.426 7.822 123,265 +0.10(+1.26%)
Jan 20, 2004 7.762 7.837 7.367 7.725 394,314 -0.09(-1.14%)
Jan 16, 2004 8.202 8.202 7.777 7.814 391,367 -0.16(-1.98%)
Jan 15, 2004 7.979 8.135 7.911 7.971 114,863 -0.05(-0.65%)
Jan 14, 2004 7.762 8.202 7.710 8.023 331,679 +0.33(+4.27%)
Jan 13, 2004 7.665 7.710 7.538 7.695 175,135 +0.11(+1.48%)
Jan 12, 2004 7.643 7.762 7.523 7.583 267,028 -0.12(-1.55%)
Jan 09, 2004 7.464 7.725 7.464 7.702 181,011 +0.05(+0.68%)
Jan 08, 2004 7.173 7.717 7.173 7.650 229,210 +0.23(+3.12%)
Jan 07, 2004 7.755 7.799 7.143 7.419 383,361 -0.14(-1.88%)
Jan 06, 2004 7.643 7.725 7.471 7.561 424,327 +0.05(+0.70%)
Jan 05, 2004 7.419 7.650 7.404 7.508 492,927 +0.09(+1.21%)
Jan 02, 2004 7.202 7.456 6.956 7.419 363,498 +0.44(+6.31%)
Dec 31, 2003 6.523 7.061 6.523 6.978 948,874 +0.41(+6.25%)
Dec 30, 2003 6.269 6.568 6.269 6.568 307,457 +0.19(+2.92%)
Dec 29, 2003 6.329 6.381 6.329 6.381 214,319 +0.01(+0.23%)
Dec 26, 2003 6.352 6.410 6.344 6.366 87,959 -0.10(-1.50%)
Dec 24, 2003 6.284 6.493 6.284 6.463 129,736 +0.19(+2.97%)
Dec 23, 2003 6.233 6.344 6.225 6.277 106,044 -0.01(-0.12%)
Dec 22, 2003 6.337 6.620 6.195 6.284 342,373 -0.26(-3.99%)
Dec 19, 2003 6.210 6.546 6.120 6.546 347,858 +0.27(+4.27%)
Dec 18, 2003 6.148 6.322 5.993 6.278 136,425 +0.09(+1.46%)
Dec 17, 2003 5.963 6.187 5.963 6.187 47,581 +0.06(+0.97%)
Dec 16, 2003 5.963 6.143 5.963 6.128 272,453 +0.12(+1.99%)
Dec 15, 2003 6.068 6.075 5.971 6.008 84,929 +0.00(+0.00%)
Dec 12, 2003 5.896 6.075 5.896 6.008 74,659 +0.04(+0.63%)
Dec 11, 2003 6.150 6.150 5.934 5.971 74,897 -0.07(-1.23%)
Dec 10, 2003 5.934 6.120 5.934 6.045 145,572 +0.10(+1.63%)
Dec 09, 2003 5.784 5.986 5.784 5.948 333,867 -0.02(-0.37%)
Dec 08, 2003 5.747 5.971 5.672 5.971 300,378 +0.22(+3.90%)
Dec 05, 2003 5.613 5.747 5.560 5.747 120,550 +0.13(+2.39%)
Dec 04, 2003 5.993 6.001 5.598 5.613 649,310 -0.28(-4.81%)
Dec 03, 2003 6.441 6.516 5.896 5.896 545,502 -0.48(-7.59%)
Dec 02, 2003 6.098 6.493 5.986 6.381 72,597 +0.16(+2.51%)
Dec 01, 2003 6.157 6.404 6.068 6.225 98,751 -0.11(-1.77%)
Nov 28, 2003 6.269 6.381 6.172 6.337 8,959 -0.01(-0.12%)
Nov 26, 2003 6.322 6.374 6.277 6.344 22,845 +0.07(+1.19%)
Nov 25, 2003 6.210 6.404 6.113 6.269 129,294 +0.06(+0.96%)
Nov 24, 2003 5.986 6.277 5.971 6.210 197,934 +0.09(+1.46%)
Nov 21, 2003 6.101 6.366 5.866 6.120 81,337 +0.07(+1.23%)
Nov 20, 2003 6.277 6.374 6.045 6.045 48,420 -0.28(-4.48%)
Nov 19, 2003 6.098 6.516 6.087 6.329 134,921 +0.26(+4.31%)
Nov 18, 2003 5.971 6.068 5.851 6.068 85,883 +0.14(+2.39%)
Nov 17, 2003 5.642 5.971 5.642 5.926 187,312 +0.10(+1.66%)
Nov 14, 2003 5.605 5.978 5.486 5.829 133,823 -0.13(-2.25%)
Nov 13, 2003 5.792 5.971 5.441 5.963 200,938 -0.01(-0.11%)
Nov 12, 2003 6.120 6.314 5.829 5.970 88,568 -0.12(-1.97%)
Nov 11, 2003 6.202 6.531 6.008 6.090 24,520 -0.13(-2.04%)
Nov 10, 2003 6.240 6.605 6.128 6.217 154,784 -0.30(-4.58%)
Nov 07, 2003 6.374 6.538 6.359 6.516 191,626 +0.14(+2.22%)
Nov 06, 2003 6.538 6.568 6.165 6.374 136,643 -0.14(-2.08%)
Nov 05, 2003 6.381 6.643 6.232 6.509 124,980 -0.01(-0.22%)
Nov 04, 2003 6.463 6.680 6.389 6.523 123,687 -0.04(-0.68%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.