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
Streaming Delayed 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 (%)
May 31, 2002 4.032 4.182 4.032 4.114 136,462 -0.21(-4.84%)
May 28, 2002 4.406 4.413 4.226 4.324 185,476 -0.08(-1.86%)
May 27, 2002 4.473 4.480 4.391 4.406 37,497 +0.00(+0.00%)
May 24, 2002 4.473 4.480 4.391 4.406 37,497 -0.07(-1.50%)
May 23, 2002 4.421 4.473 4.406 4.473 34,550 +0.05(+1.18%)
May 22, 2002 4.406 4.510 4.406 4.421 29,060 +0.01(+0.34%)
May 21, 2002 4.406 4.473 4.406 4.406 138,471 +0.01(+0.15%)
May 20, 2002 4.406 4.555 4.399 4.399 165,389 -0.01(-0.32%)
May 17, 2002 4.503 4.555 4.361 4.413 23,703 -0.07(-1.50%)
May 16, 2002 4.480 4.503 4.473 4.480 51,022 +0.00(+0.00%)
May 15, 2002 4.353 4.495 4.353 4.480 46,067 +0.14(+3.27%)
May 14, 2002 4.114 4.465 4.107 4.338 119,187 +0.10(+2.29%)
May 13, 2002 4.144 4.241 3.958 4.241 62,138 +0.13(+3.27%)
May 10, 2002 4.257 4.301 4.107 4.107 62,272 -0.19(-4.35%)
May 09, 2002 4.391 4.406 4.235 4.294 22,096 +0.01(+0.17%)
May 08, 2002 4.189 4.376 4.189 4.286 12,052 +0.09(+2.14%)
May 07, 2002 4.398 4.398 4.197 4.197 7,633 -0.10(-2.26%)
May 06, 2002 4.249 4.533 4.241 4.294 172,754 -0.13(-3.04%)
May 03, 2002 4.144 4.428 3.958 4.428 62,539 +0.19(+4.40%)
May 02, 2002 4.219 4.324 4.092 4.241 41,514 -0.05(-1.22%)
May 01, 2002 3.868 4.294 3.734 4.294 161,505 +0.43(+11.00%)
Apr 30, 2002 3.741 3.868 3.734 3.868 22,632 +0.13(+3.39%)
Apr 29, 2002 3.734 3.845 3.734 3.741 37,764 +0.02(+0.58%)
Apr 26, 2002 3.719 3.861 3.719 3.719 52,897 -0.15(-3.82%)
Apr 25, 2002 3.898 3.987 3.704 3.867 139,007 -0.07(-1.73%)
Apr 24, 2002 3.958 4.032 3.883 3.935 28,390 -0.10(-2.41%)
Apr 23, 2002 3.928 4.032 3.890 4.032 74,860 +0.10(+2.64%)
Apr 22, 2002 4.152 4.152 3.920 3.929 37,898 -0.22(-5.22%)
Apr 19, 2002 4.107 4.182 4.107 4.145 18,748 +0.04(+0.93%)
Apr 18, 2002 4.062 4.107 3.965 4.107 64,012 +0.04(+1.08%)
Apr 17, 2002 3.913 4.107 3.913 4.063 41,112 +0.03(+0.76%)
Apr 16, 2002 3.913 4.070 3.883 4.032 36,559 +0.22(+5.88%)
Apr 15, 2002 3.816 3.995 3.808 3.808 34,417 -0.07(-1.92%)
Apr 12, 2002 3.808 3.958 3.808 3.883 68,566 +0.07(+1.96%)
Apr 11, 2002 3.883 3.913 3.808 3.808 40,577 -0.07(-1.90%)
Apr 10, 2002 3.816 3.883 3.771 3.882 68,164 +0.11(+2.95%)
Apr 09, 2002 3.734 3.846 3.734 3.771 67,494 -0.02(-0.59%)
Apr 08, 2002 3.734 3.793 3.734 3.793 10,311 +0.06(+1.60%)
Apr 05, 2002 3.801 3.920 3.734 3.734 22,498 -0.04(-0.97%)
Apr 04, 2002 3.808 3.995 3.734 3.770 108,206 -0.04(-1.00%)
Apr 03, 2002 3.883 3.995 3.734 3.808 109,143 +0.01(+0.39%)
Apr 02, 2002 3.854 4.002 3.734 3.793 56,915 -0.24(-5.93%)
Apr 01, 2002 3.853 4.070 3.802 4.032 70,574 +0.19(+4.85%)
Mar 29, 2002 3.883 4.062 3.846 3.846 91,868 +0.00(+0.00%)
Mar 28, 2002 3.883 4.062 3.846 3.846 91,868 -0.04(-0.96%)
Mar 27, 2002 3.846 3.913 3.734 3.883 77,136 -0.04(-0.95%)
Mar 26, 2002 3.883 3.980 3.734 3.920 42,586 +0.04(+0.96%)
Mar 25, 2002 3.995 4.070 3.883 3.883 59,593 -0.11(-2.80%)
Mar 22, 2002 4.047 4.182 3.786 3.995 78,610 -0.11(-2.73%)
Mar 21, 2002 3.771 4.107 3.771 4.107 40,309 +0.30(+7.84%)
Mar 20, 2002 3.913 3.913 3.771 3.808 246,945 +0.03(+0.77%)
Mar 19, 2002 3.756 3.913 3.734 3.779 21,828 +0.01(+0.22%)
Mar 18, 2002 3.659 3.898 3.659 3.771 238,240 +0.11(+3.06%)
Mar 15, 2002 3.547 3.719 3.547 3.659 89,591 +0.01(+0.20%)
Mar 14, 2002 3.383 3.674 3.383 3.651 229,268 +0.32(+9.64%)
Mar 13, 2002 3.286 3.398 3.211 3.330 51,424 +0.01(+0.22%)
Mar 12, 2002 3.256 3.323 3.114 3.323 164,317 +0.04(+1.14%)
Mar 11, 2002 3.595 3.756 3.248 3.286 691,554 -0.30(-8.33%)
Mar 08, 2002 3.360 3.778 3.353 3.584 185,209 +0.26(+7.87%)
Mar 07, 2002 3.360 3.375 3.286 3.323 226,991 -0.04(-1.11%)
Mar 06, 2002 3.315 3.360 3.286 3.360 32,676 +0.04(+1.35%)
Mar 05, 2002 3.286 3.472 3.256 3.315 23,703 +0.03(+0.91%)
Mar 04, 2002 3.360 3.547 3.226 3.286 531,254 -0.07(-2.22%)
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.