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 )

64.07 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 30, 2011 8.475 9.244 8.475 9.147 639,618 +1.05(+12.90%)
Nov 29, 2011 8.147 8.289 8.042 8.102 352,775 -0.01(-0.18%)
Nov 28, 2011 7.923 8.132 7.646 8.117 206,704 +0.47(+6.15%)
Nov 25, 2011 7.833 7.975 7.639 7.646 97,402 -0.21(-2.66%)
Nov 23, 2011 8.393 8.431 7.848 7.856 234,067 -0.64(-7.56%)
Nov 22, 2011 8.804 8.849 8.498 8.498 179,188 -0.30(-3.40%)
Nov 21, 2011 8.752 9.043 8.701 8.796 377,600 -0.16(-1.83%)
Nov 18, 2011 8.849 9.080 8.804 8.961 313,299 +0.15(+1.69%)
Nov 17, 2011 8.916 9.058 8.737 8.811 416,188 -0.13(-1.50%)
Nov 16, 2011 8.991 9.080 8.774 8.946 384,853 -0.17(-1.88%)
Nov 15, 2011 9.073 9.222 8.916 9.117 214,296 +0.01(+0.08%)
Nov 14, 2011 9.476 9.566 9.058 9.110 408,133 -0.43(-4.54%)
Nov 11, 2011 9.222 9.722 9.222 9.543 512,263 +0.43(+4.75%)
Nov 10, 2011 8.677 9.259 8.662 9.110 453,707 +0.57(+6.74%)
Nov 09, 2011 8.371 8.595 8.094 8.535 605,404 -0.12(-1.38%)
Nov 08, 2011 8.796 8.849 8.438 8.655 339,005 -0.05(-0.60%)
Nov 07, 2011 8.923 8.961 8.513 8.707 476,401 -0.22(-2.43%)
Nov 04, 2011 9.050 9.229 8.849 8.923 523,990 -0.22(-2.45%)
Nov 03, 2011 9.700 9.700 9.050 9.147 910,351 -0.40(-4.22%)
Nov 02, 2011 9.842 10.45 9.551 9.551 957,808 +0.40(+4.41%)
Nov 01, 2011 9.050 9.252 8.923 9.147 545,911 -0.38(-4.00%)
Oct 31, 2011 9.887 10.06 9.498 9.528 362,592 -0.56(-5.55%)
Oct 28, 2011 10.13 10.32 9.902 10.09 331,421 -0.07(-0.66%)
Oct 27, 2011 9.804 10.54 9.536 10.16 838,359 +0.70(+7.42%)
Oct 26, 2011 9.050 9.498 8.781 9.454 346,342 +0.55(+6.21%)
Oct 25, 2011 9.386 9.386 8.856 8.901 608,577 -0.55(-5.85%)
Oct 24, 2011 9.132 9.468 8.991 9.454 396,054 +0.36(+3.94%)
Oct 21, 2011 9.073 9.200 8.931 9.095 287,137 +0.20(+2.27%)
Oct 20, 2011 9.043 9.110 8.610 8.893 401,484 -0.12(-1.33%)
Oct 19, 2011 9.334 9.401 8.923 9.013 205,440 -0.31(-3.29%)
Oct 18, 2011 9.185 9.528 8.938 9.319 469,556 +0.16(+1.79%)
Oct 17, 2011 9.498 9.790 9.117 9.155 380,711 -0.19(-2.00%)
Oct 14, 2011 9.035 9.692 9.035 9.342 460,219 +0.62(+7.11%)
Oct 13, 2011 8.632 8.767 8.438 8.722 120,103 +0.01(+0.09%)
Oct 12, 2011 8.580 8.886 8.550 8.714 408,657 +0.21(+2.46%)
Oct 11, 2011 8.438 8.587 8.371 8.505 315,665 -0.03(-0.35%)
Oct 10, 2011 8.580 8.602 8.326 8.535 454,227 +0.13(+1.51%)
Oct 07, 2011 8.655 8.655 8.199 8.408 400,549 -0.10(-1.23%)
Oct 06, 2011 8.431 8.572 8.311 8.513 329,082 +0.06(+0.71%)
Oct 05, 2011 7.818 8.684 7.744 8.453 449,384 +0.63(+8.12%)
Oct 04, 2011 7.094 7.841 7.034 7.818 609,396 +0.69(+9.63%)
Oct 03, 2011 7.273 7.572 7.116 7.131 502,193 -0.19(-2.65%)
Sep 30, 2011 7.445 7.572 7.310 7.325 350,666 -0.24(-3.16%)
Sep 29, 2011 7.228 7.572 7.228 7.564 357,025 +0.52(+7.42%)
Sep 28, 2011 7.407 7.557 7.019 7.042 362,020 -0.38(-5.13%)
Sep 27, 2011 7.154 7.646 7.131 7.422 642,339 +0.43(+6.20%)
Sep 26, 2011 6.795 7.004 6.616 6.989 179,915 +0.25(+3.65%)
Sep 23, 2011 6.474 6.780 6.317 6.743 316,647 +0.25(+3.91%)
Sep 22, 2011 6.482 6.646 6.276 6.489 804,558 -0.16(-2.47%)
Sep 21, 2011 7.004 7.154 6.646 6.653 139,733 -0.34(-4.91%)
Sep 20, 2011 7.258 7.460 6.989 6.997 252,742 -0.25(-3.40%)
Sep 19, 2011 7.467 7.467 7.146 7.243 253,895 -0.37(-4.90%)
Sep 16, 2011 7.213 7.654 7.213 7.617 486,580 +0.49(+6.92%)
Sep 15, 2011 7.251 7.490 7.057 7.124 1,101,948 +0.01(+0.10%)
Sep 14, 2011 7.131 7.236 7.004 7.116 716,361 +0.05(+0.74%)
Sep 13, 2011 6.885 7.131 6.885 7.064 355,233 +0.21(+3.05%)
Sep 12, 2011 6.825 7.101 6.743 6.855 445,092 -0.07(-0.97%)
Sep 09, 2011 7.124 7.124 6.870 6.922 537,305 -0.28(-3.94%)
Sep 08, 2011 7.490 7.557 7.142 7.206 453,094 -0.34(-4.46%)
Sep 07, 2011 7.183 7.549 7.146 7.542 832,661 +0.49(+6.99%)
Sep 06, 2011 6.930 7.706 6.728 7.049 775,440 -0.13(-1.87%)
Sep 02, 2011 7.109 7.303 7.086 7.183 609,146 -0.08(-1.13%)
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.