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 (%)
Nov 29, 2002 2.994 3.121 2.830 3.091 12,186 -0.01(-0.24%)
Nov 27, 2002 3.174 3.174 2.785 3.099 38,434 +0.03(+0.97%)
Nov 26, 2002 3.211 3.241 3.024 3.069 130,034 -0.13(-4.20%)
Nov 25, 2002 3.099 3.256 3.039 3.203 50,219 +0.15(+4.89%)
Nov 22, 2002 3.017 3.099 3.009 3.054 36,827 +0.06(+2.00%)
Nov 21, 2002 2.897 2.994 2.897 2.994 114,232 +0.05(+1.78%)
Nov 20, 2002 2.763 2.987 2.763 2.942 21,694 +0.22(+8.24%)
Nov 19, 2002 2.658 2.748 2.658 2.718 76,467 +0.06(+2.25%)
Nov 18, 2002 2.584 2.755 2.494 2.658 78,476 +0.06(+2.30%)
Nov 15, 2002 2.703 2.799 2.531 2.599 202,216 -0.01(-0.57%)
Nov 14, 2002 2.561 2.681 2.524 2.614 163,916 +0.05(+2.04%)
Nov 13, 2002 2.509 2.614 2.479 2.561 350,598 +0.04(+1.48%)
Nov 12, 2002 2.487 2.569 2.443 2.524 258,730 +0.13(+5.62%)
Nov 11, 2002 2.248 2.606 2.248 2.390 28,658 +0.09(+3.86%)
Nov 08, 2002 2.270 2.404 2.270 2.301 25,980 -0.03(-1.25%)
Nov 07, 2002 2.419 2.554 2.330 2.330 406,977 -0.16(-6.31%)
Nov 06, 2002 2.270 2.516 2.226 2.487 74,994 +0.24(+10.63%)
Nov 05, 2002 2.210 2.248 2.210 2.248 8,436 +0.05(+2.07%)
Nov 04, 2002 2.136 2.240 2.113 2.202 288,058 -0.01(-0.37%)
Nov 01, 2002 2.188 2.210 2.113 2.210 23,971 +0.02(+1.02%)
Oct 31, 2002 2.351 2.351 2.166 2.188 49,817 -0.13(-5.79%)
Oct 30, 2002 2.121 2.352 2.113 2.322 32,006 +0.21(+9.89%)
Oct 29, 2002 2.210 2.248 2.113 2.113 180,254 -0.10(-4.39%)
Oct 28, 2002 2.330 2.352 2.210 2.210 18,480 -0.12(-5.13%)
Oct 25, 2002 2.046 2.352 2.046 2.330 22,770 +0.35(+17.69%)
Oct 24, 2002 2.083 2.166 1.882 1.980 104,992 -0.11(-5.32%)
Oct 23, 2002 1.912 2.352 1.800 2.091 20,757 +0.31(+17.65%)
Oct 22, 2002 1.868 1.874 1.747 1.777 46,067 -0.18(-9.16%)
Oct 21, 2002 2.015 2.016 1.949 1.956 7,633 -0.04(-1.87%)
Oct 18, 2002 1.923 2.001 1.866 1.994 13,525 +0.09(+4.71%)
Oct 17, 2002 2.083 2.315 1.770 1.904 54,772 -0.19(-8.93%)
Oct 16, 2002 2.032 2.404 1.927 2.091 32,274 +0.05(+2.56%)
Oct 15, 2002 2.020 2.091 1.964 2.039 12,588 +0.09(+4.60%)
Oct 14, 2002 2.419 2.427 1.949 1.949 45,838 -0.14(-6.79%)
Oct 11, 2002 1.605 2.427 1.576 2.091 63,415 +0.12(+6.06%)
Oct 10, 2002 1.441 2.001 1.359 1.971 66,691 +0.40(+25.71%)
Oct 09, 2002 1.711 1.711 1.217 1.568 502,997 -0.16(-9.09%)
Oct 08, 2002 1.867 1.867 1.673 1.725 85,707 -0.15(-7.97%)
Oct 07, 2002 2.053 2.053 1.941 1.874 14,864 -0.08(-4.23%)
Oct 04, 2002 2.307 2.307 1.956 1.957 71,445 -0.19(-8.68%)
Oct 03, 2002 2.307 2.307 2.091 2.143 28,390 -0.13(-5.90%)
Oct 02, 2002 2.203 2.427 2.128 2.278 14,061 +0.02(+0.99%)
Oct 01, 2002 2.315 2.681 2.240 2.255 38,032 -0.07(-2.89%)
Sep 30, 2002 2.203 2.516 2.203 2.322 51,156 +0.15(+6.87%)
Sep 27, 2002 2.248 2.248 1.904 2.173 65,352 -0.07(-3.00%)
Sep 26, 2002 2.180 2.449 2.180 2.240 17,007 -0.02(-0.99%)
Sep 25, 2002 2.240 2.352 2.091 2.263 14,195 +0.17(+8.21%)
Sep 24, 2002 2.307 2.419 2.091 2.091 59,758 -0.02(-1.06%)
Sep 23, 2002 2.397 2.441 2.053 2.113 35,598 -0.29(-12.11%)
Sep 20, 2002 2.987 2.987 2.404 2.404 114,901 -0.21(-8.00%)
Sep 19, 2002 2.337 2.614 2.173 2.614 101,242 +0.17(+7.03%)
Sep 18, 2002 2.360 2.614 2.307 2.442 14,597 +0.09(+3.81%)
Sep 17, 2002 2.681 2.696 2.352 2.352 25,310 -0.25(-9.74%)
Sep 16, 2002 2.733 2.733 2.508 2.606 2,691,759 +0.04(+1.75%)
Sep 13, 2002 2.584 2.688 2.516 2.561 16,605 -0.01(-0.58%)
Sep 12, 2002 2.875 2.875 2.546 2.576 8,972 -0.22(-8.00%)
Sep 11, 2002 2.987 3.024 2.800 2.800 32,140 -0.19(-6.25%)
Sep 10, 2002 2.830 2.987 2.808 2.987 27,051 +0.19(+6.67%)
Sep 09, 2002 2.800 2.897 2.800 2.800 1,191,873 -0.12(-4.09%)
Sep 06, 2002 2.763 2.957 2.763 2.920 24,038 +0.16(+5.68%)
Sep 05, 2002 2.755 2.838 2.726 2.763 36,425 +0.00(+0.00%)
Sep 04, 2002 2.472 2.763 2.464 2.763 25,980 +0.25(+9.79%)
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.