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 (%)
Jun 29, 2012 9.610 10.12 9.610 10.05 254,119 +0.67(+7.17%)
Jun 28, 2012 9.170 9.379 9.125 9.379 75,321 +0.10(+1.05%)
Jun 27, 2012 9.147 9.356 9.147 9.282 155,546 +0.13(+1.47%)
Jun 26, 2012 9.289 9.289 9.073 9.147 129,197 -0.14(-1.53%)
Jun 25, 2012 9.610 9.760 9.267 9.289 138,239 -0.56(-5.69%)
Jun 22, 2012 9.633 9.879 9.446 9.849 250,171 +0.29(+3.05%)
Jun 21, 2012 9.864 9.864 9.431 9.558 131,754 -0.30(-3.03%)
Jun 20, 2012 9.812 9.991 9.752 9.857 114,138 +0.01(+0.08%)
Jun 19, 2012 9.551 9.857 9.551 9.849 191,351 +0.34(+3.61%)
Jun 18, 2012 9.424 9.610 9.424 9.506 100,686 -0.03(-0.31%)
Jun 15, 2012 9.252 9.580 9.244 9.536 203,380 +0.27(+2.90%)
Jun 14, 2012 9.185 9.282 9.073 9.267 235,761 +0.12(+1.31%)
Jun 13, 2012 9.304 9.416 9.110 9.147 130,104 -0.20(-2.16%)
Jun 12, 2012 9.274 9.379 9.177 9.349 109,069 +0.14(+1.54%)
Jun 11, 2012 9.685 9.685 9.192 9.207 166,993 -0.32(-3.37%)
Jun 08, 2012 9.386 9.618 9.229 9.528 96,109 +0.09(+0.95%)
Jun 07, 2012 9.707 9.767 9.416 9.439 197,301 -0.13(-1.40%)
Jun 06, 2012 9.349 9.603 9.305 9.573 114,601 +0.32(+3.47%)
Jun 05, 2012 9.147 9.274 9.073 9.252 114,430 +0.04(+0.41%)
Jun 04, 2012 9.222 9.259 9.065 9.215 173,907 +0.01(+0.08%)
Jun 01, 2012 9.663 9.685 9.155 9.207 255,881 -0.75(-7.50%)
May 31, 2012 10.01 10.09 9.775 9.954 337,460 -0.06(-0.60%)
May 30, 2012 10.30 10.30 9.991 10.01 131,649 -0.43(-4.15%)
May 29, 2012 10.39 10.53 10.27 10.45 115,191 +0.13(+1.23%)
May 25, 2012 10.38 10.59 10.29 10.32 165,835 -0.08(-0.79%)
May 24, 2012 10.41 10.68 10.26 10.40 202,457 +0.01(+0.07%)
May 23, 2012 10.30 10.50 10.20 10.39 204,624 -0.05(-0.50%)
May 22, 2012 10.42 10.57 10.27 10.45 337,230 +0.03(+0.29%)
May 21, 2012 10.23 10.44 10.10 10.42 124,315 +0.22(+2.12%)
May 18, 2012 10.29 10.45 10.13 10.20 257,247 -0.10(-0.94%)
May 17, 2012 10.43 10.47 10.24 10.30 341,781 -0.13(-1.22%)
May 16, 2012 10.38 10.45 10.27 10.42 217,949 +0.09(+0.87%)
May 15, 2012 10.18 10.43 10.16 10.33 285,114 +0.15(+1.47%)
May 14, 2012 10.04 10.22 9.969 10.19 239,898 +0.07(+0.66%)
May 11, 2012 9.916 10.16 9.790 10.12 180,874 +0.09(+0.89%)
May 10, 2012 9.887 10.04 9.775 10.03 181,478 +0.25(+2.60%)
May 09, 2012 9.588 9.819 9.573 9.775 194,441 +0.05(+0.54%)
May 08, 2012 9.588 9.842 9.588 9.722 614,958 +0.04(+0.39%)
May 07, 2012 9.573 9.700 9.551 9.685 80,012 +0.05(+0.54%)
May 04, 2012 9.692 9.834 9.446 9.633 378,576 -0.15(-1.53%)
May 03, 2012 10.24 10.24 9.722 9.782 272,302 -0.49(-4.73%)
May 02, 2012 10.69 10.83 10.04 10.27 301,764 -0.53(-4.91%)
May 01, 2012 10.80 11.06 10.70 10.80 221,830 -0.01(-0.07%)
Apr 30, 2012 11.12 11.12 10.78 10.81 84,960 -0.36(-3.21%)
Apr 27, 2012 11.03 11.26 10.88 11.16 113,440 +0.16(+1.42%)
Apr 26, 2012 11.01 11.10 10.93 11.01 72,163 -0.05(-0.47%)
Apr 25, 2012 11.07 11.28 10.95 11.06 211,351 +0.16(+1.44%)
Apr 24, 2012 10.67 10.92 10.67 10.90 77,057 +0.25(+2.31%)
Apr 23, 2012 10.65 11.19 10.57 10.66 137,333 -0.21(-1.92%)
Apr 20, 2012 11.12 11.12 10.79 10.86 140,025 +0.25(+2.32%)
Apr 19, 2012 10.81 10.84 10.57 10.62 123,458 -0.17(-1.59%)
Apr 18, 2012 11.03 11.06 10.77 10.79 188,818 -0.34(-3.02%)
Apr 17, 2012 10.91 11.26 10.90 11.13 91,991 +0.31(+2.83%)
Apr 16, 2012 10.75 10.86 10.57 10.82 55,552 +0.12(+1.12%)
Apr 13, 2012 11.05 11.05 10.64 10.70 115,288 -0.43(-3.83%)
Apr 12, 2012 10.86 11.18 10.86 11.13 92,857 +0.29(+2.69%)
Apr 11, 2012 10.73 10.85 10.67 10.84 96,449 +0.22(+2.11%)
Apr 10, 2012 10.99 11.00 10.38 10.61 345,213 -0.39(-3.53%)
Apr 09, 2012 11.03 11.22 10.98 11.00 192,183 -0.27(-2.39%)
Apr 05, 2012 11.25 11.38 11.21 11.27 113,096 -0.04(-0.40%)
Apr 04, 2012 11.36 11.50 11.31 11.31 221,525 -0.01(-0.13%)
Apr 03, 2012 11.48 11.50 11.27 11.33 123,353 -0.16(-1.43%)
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.