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 (%)
Aug 31, 2011 7.889 8.068 7.673 7.747 429,595 -0.07(-0.86%)
Aug 30, 2011 7.762 7.859 7.508 7.814 414,329 -0.03(-0.38%)
Aug 29, 2011 7.516 7.896 7.322 7.844 599,276 +0.43(+5.84%)
Aug 26, 2011 7.016 7.426 6.874 7.411 404,315 +0.34(+4.75%)
Aug 25, 2011 7.217 7.292 6.926 7.075 406,363 -0.07(-1.04%)
Aug 24, 2011 6.949 7.270 6.949 7.150 639,453 +0.22(+3.12%)
Aug 23, 2011 6.643 6.941 6.531 6.934 417,408 +0.32(+4.85%)
Aug 22, 2011 6.814 6.814 6.531 6.613 557,016 +0.00(+0.00%)
Aug 19, 2011 6.516 6.680 6.411 6.613 525,719 -0.04(-0.56%)
Aug 18, 2011 6.807 6.956 6.620 6.650 1,162,450 -0.37(-5.31%)
Aug 17, 2011 7.098 7.150 6.926 7.023 760,612 -0.04(-0.63%)
Aug 16, 2011 7.023 7.199 6.889 7.068 475,731 -0.04(-0.53%)
Aug 15, 2011 6.717 7.113 6.717 7.105 602,717 +0.46(+6.85%)
Aug 12, 2011 6.687 6.702 6.366 6.650 2,135,232 +0.02(+0.34%)
Aug 11, 2011 6.568 6.755 6.508 6.628 1,349,053 +0.10(+1.49%)
Aug 10, 2011 6.620 6.755 6.508 6.531 2,291,850 -0.19(-2.78%)
Aug 09, 2011 6.602 6.717 6.352 6.717 1,823,587 +0.50(+8.04%)
Aug 08, 2011 6.449 6.643 6.210 6.217 1,476,768 -0.41(-6.19%)
Aug 05, 2011 6.553 6.702 6.419 6.628 3,615,777 +0.18(+2.78%)
Aug 04, 2011 6.478 6.702 6.396 6.449 1,631,871 -0.07(-1.14%)
Aug 03, 2011 7.568 7.837 6.060 6.523 4,456,408 -3.14(-32.51%)
Aug 02, 2011 10.09 10.18 9.665 9.665 215,848 -0.52(-5.13%)
Aug 01, 2011 10.46 10.53 10.11 10.19 238,255 -0.10(-0.94%)
Jul 29, 2011 10.21 10.51 10.14 10.28 260,893 -0.04(-0.36%)
Jul 28, 2011 10.49 10.76 10.24 10.32 320,311 -0.14(-1.36%)
Jul 27, 2011 10.67 10.69 10.40 10.46 297,299 -0.27(-2.50%)
Jul 26, 2011 11.03 11.15 10.64 10.73 649,172 -0.26(-2.38%)
Jul 25, 2011 10.89 11.23 10.83 10.99 558,538 -0.01(-0.07%)
Jul 22, 2011 11.00 11.07 10.76 11.00 217,864 +0.18(+1.65%)
Jul 21, 2011 10.25 11.11 10.25 10.82 599,199 +0.68(+6.70%)
Jul 20, 2011 10.34 10.34 9.837 10.14 158,264 -0.16(-1.52%)
Jul 19, 2011 10.07 10.40 9.800 10.30 206,434 +0.32(+3.22%)
Jul 18, 2011 9.994 10.12 9.949 9.979 288,901 -0.08(-0.82%)
Jul 15, 2011 9.762 10.08 9.762 10.06 421,553 +0.33(+3.37%)
Jul 14, 2011 9.949 9.956 9.688 9.733 216,073 -0.17(-1.73%)
Jul 13, 2011 9.941 10.11 9.770 9.904 774,154 +0.01(+0.15%)
Jul 12, 2011 9.777 10.02 9.777 9.889 327,022 +0.09(+0.91%)
Jul 11, 2011 9.994 10.06 9.665 9.800 481,210 -0.33(-3.24%)
Jul 08, 2011 10.33 10.48 9.647 10.13 366,916 -0.40(-3.83%)
Jul 07, 2011 10.01 10.55 9.934 10.53 362,295 +0.62(+6.25%)
Jul 06, 2011 9.934 10.05 9.867 9.912 307,138 -0.02(-0.23%)
Jul 05, 2011 10.04 10.16 9.867 9.934 251,880 -0.11(-1.11%)
Jul 01, 2011 9.777 10.11 9.747 10.05 230,266 +0.28(+2.91%)
Jun 30, 2011 9.725 9.882 9.665 9.762 127,095 +0.01(+0.15%)
Jun 29, 2011 9.852 9.867 9.643 9.747 160,276 -0.07(-0.76%)
Jun 28, 2011 9.740 9.852 9.680 9.822 209,822 +0.08(+0.84%)
Jun 27, 2011 9.628 9.755 9.479 9.740 219,028 +0.10(+1.01%)
Jun 24, 2011 9.889 9.983 9.591 9.643 573,420 -0.23(-2.34%)
Jun 23, 2011 9.688 9.949 9.602 9.874 123,191 +0.04(+0.38%)
Jun 22, 2011 9.882 10.01 9.770 9.837 166,985 -0.13(-1.35%)
Jun 21, 2011 9.800 10.15 9.762 9.971 202,355 +0.22(+2.30%)
Jun 20, 2011 9.710 9.874 9.643 9.747 215,068 -0.01(-0.15%)
Jun 17, 2011 9.613 9.852 9.583 9.762 448,930 +0.26(+2.79%)
Jun 16, 2011 9.150 9.505 9.150 9.497 668,785 +0.34(+3.71%)
Jun 15, 2011 9.255 9.329 9.061 9.158 242,480 -0.22(-2.31%)
Jun 14, 2011 9.277 9.538 9.277 9.374 309,966 +0.23(+2.53%)
Jun 13, 2011 9.322 9.456 9.120 9.143 207,242 -0.13(-1.37%)
Jun 10, 2011 9.509 9.621 9.188 9.270 177,614 -0.29(-3.04%)
Jun 09, 2011 9.628 9.740 9.538 9.561 189,575 -0.03(-0.31%)
Jun 08, 2011 9.524 9.770 9.262 9.591 222,943 +0.01(+0.16%)
Jun 07, 2011 9.792 9.919 9.553 9.576 318,010 -0.12(-1.23%)
Jun 06, 2011 9.718 9.859 9.546 9.695 217,332 +0.01(+0.15%)
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.