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 30, 2012 9.434 9.718 9.434 9.598 246,033 +0.21(+2.23%)
Nov 29, 2012 9.434 9.509 8.934 9.389 192,944 +0.06(+0.64%)
Nov 28, 2012 9.210 9.497 9.195 9.329 234,864 +0.04(+0.40%)
Nov 27, 2012 9.292 9.352 9.262 9.292 226,288 -0.04(-0.40%)
Nov 26, 2012 9.315 9.434 9.158 9.329 291,876 +0.01(+0.08%)
Nov 23, 2012 9.344 9.344 9.262 9.322 148,656 -0.01(-0.08%)
Nov 21, 2012 9.195 9.329 9.165 9.329 185,089 +0.16(+1.71%)
Nov 20, 2012 9.225 9.359 9.098 9.173 159,403 -0.12(-1.29%)
Nov 19, 2012 9.165 9.315 9.030 9.292 139,914 +0.25(+2.81%)
Nov 16, 2012 8.979 9.135 8.893 9.038 254,439 +0.03(+0.33%)
Nov 15, 2012 9.016 9.188 8.762 9.009 254,497 -0.01(-0.17%)
Nov 14, 2012 9.270 9.374 9.016 9.023 167,659 -0.19(-2.11%)
Nov 13, 2012 9.038 9.344 9.038 9.218 172,366 +0.12(+1.31%)
Nov 12, 2012 9.068 9.165 8.852 9.098 142,994 +0.10(+1.08%)
Nov 09, 2012 8.874 9.285 8.837 9.001 198,076 +0.04(+0.50%)
Nov 08, 2012 9.068 9.143 8.919 8.956 219,810 -0.10(-1.07%)
Nov 07, 2012 8.956 9.240 8.956 9.053 267,661 -0.06(-0.66%)
Nov 06, 2012 9.009 9.240 8.994 9.113 116,481 +0.07(+0.83%)
Nov 05, 2012 8.807 9.106 8.568 9.038 258,989 +0.24(+2.71%)
Nov 02, 2012 8.717 8.882 8.680 8.800 254,333 +0.13(+1.46%)
Nov 01, 2012 8.352 8.710 8.322 8.673 174,814 +0.35(+4.22%)
Oct 31, 2012 8.255 8.329 7.956 8.321 335,041 -0.52(-5.92%)
Oct 26, 2012 8.792 8.844 8.844 8.844 241,841 +0.07(+0.85%)
Oct 25, 2012 8.770 8.792 8.606 8.770 98,973 +0.11(+1.29%)
Oct 24, 2012 8.703 8.740 8.613 8.658 150,950 +0.03(+0.35%)
Oct 23, 2012 8.426 8.635 8.404 8.628 71,524 +0.10(+1.14%)
Oct 19, 2012 8.523 8.553 8.247 8.531 248,403 -0.01(-0.17%)
Oct 18, 2012 8.717 8.792 8.516 8.546 55,748 -0.21(-2.39%)
Oct 17, 2012 8.613 8.785 8.547 8.755 97,853 +0.15(+1.73%)
Oct 16, 2012 8.576 8.620 8.523 8.606 119,545 +0.07(+0.87%)
Oct 15, 2012 8.389 8.613 8.314 8.531 327,511 +0.16(+1.87%)
Oct 12, 2012 8.508 8.523 8.344 8.374 36,733 -0.10(-1.23%)
Oct 11, 2012 8.523 8.568 8.404 8.479 67,610 +0.07(+0.80%)
Oct 10, 2012 8.329 8.434 8.210 8.411 156,174 +0.12(+1.43%)
Oct 09, 2012 8.703 8.703 8.255 8.292 288,827 -0.40(-4.55%)
Oct 08, 2012 8.770 8.867 8.628 8.688 127,799 -0.12(-1.36%)
Oct 05, 2012 8.732 8.904 8.691 8.807 251,513 +0.17(+1.99%)
Oct 04, 2012 8.546 8.658 8.389 8.635 116,625 +0.16(+1.94%)
Oct 03, 2012 8.561 8.561 8.382 8.471 263,076 -0.05(-0.61%)
Oct 02, 2012 8.665 8.740 8.419 8.523 134,724 -0.07(-0.78%)
Oct 01, 2012 8.859 8.859 8.546 8.591 154,933 -0.21(-2.37%)
Sep 28, 2012 9.068 9.068 8.725 8.800 259,410 -0.34(-3.68%)
Sep 27, 2012 9.038 9.225 8.837 9.135 54,554 +0.13(+1.49%)
Sep 26, 2012 9.195 9.203 8.956 9.001 97,952 -0.15(-1.63%)
Sep 25, 2012 9.419 9.568 9.106 9.150 140,325 -0.21(-2.23%)
Sep 24, 2012 9.173 9.412 9.124 9.359 93,116 +0.12(+1.29%)
Sep 21, 2012 9.397 9.419 9.195 9.240 225,001 +0.02(+0.24%)
Sep 20, 2012 9.173 9.382 9.091 9.218 118,950 -0.05(-0.56%)
Sep 19, 2012 9.158 9.374 9.135 9.270 201,931 +0.15(+1.64%)
Sep 18, 2012 9.404 9.408 8.926 9.120 605,386 -0.28(-2.94%)
Sep 17, 2012 9.359 9.404 9.300 9.397 76,768 -0.04(-0.47%)
Sep 14, 2012 9.367 9.479 9.337 9.441 257,541 +0.10(+1.12%)
Sep 13, 2012 9.277 9.501 9.210 9.337 141,751 +0.10(+1.13%)
Sep 12, 2012 9.359 9.359 8.979 9.232 72,110 -0.07(-0.80%)
Sep 11, 2012 7.740 9.344 9.083 9.307 67,263 +0.03(+0.32%)
Sep 10, 2012 9.232 9.359 9.195 9.277 226,150 +0.06(+0.65%)
Sep 07, 2012 8.956 9.277 8.934 9.218 334,141 +0.32(+3.61%)
Sep 06, 2012 8.523 9.001 8.523 8.897 256,330 +0.46(+5.49%)
Sep 05, 2012 8.546 8.613 8.329 8.434 278,188 -0.14(-1.65%)
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.