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 30, 2008 6.773 6.952 6.698 6.907 379,426 +0.13(+1.87%)
May 29, 2008 6.534 6.855 6.534 6.780 277,500 +0.22(+3.30%)
May 28, 2008 6.631 6.676 6.489 6.564 568,725 -0.01(-0.23%)
May 27, 2008 6.549 6.750 6.534 6.579 309,841 +0.06(+0.92%)
May 26, 2008 6.265 6.579 6.205 6.519 227,161 +0.00(+0.00%)
May 23, 2008 6.265 6.579 6.205 6.519 227,161 +0.21(+3.31%)
May 22, 2008 6.198 6.362 6.131 6.310 159,974 +0.12(+1.93%)
May 21, 2008 6.213 6.325 6.160 6.190 150,299 +0.00(+0.00%)
May 20, 2008 6.175 6.213 6.123 6.190 121,392 -0.02(-0.36%)
May 19, 2008 6.190 6.332 6.138 6.213 195,960 +0.01(+0.12%)
May 16, 2008 6.414 6.414 6.123 6.205 174,799 -0.16(-2.58%)
May 15, 2008 6.272 6.377 6.160 6.370 121,453 +0.08(+1.31%)
May 14, 2008 6.198 6.384 6.168 6.287 88,659 +0.09(+1.45%)
May 13, 2008 6.213 6.302 6.123 6.198 163,764 -0.01(-0.24%)
May 12, 2008 6.123 6.265 6.078 6.213 185,401 +0.11(+1.84%)
May 09, 2008 5.936 6.116 5.936 6.101 129,425 +0.11(+1.87%)
May 08, 2008 6.190 6.287 5.974 5.989 157,192 -0.19(-3.02%)
May 07, 2008 6.235 6.295 6.131 6.175 241,306 -0.06(-0.96%)
May 06, 2008 6.116 6.287 6.101 6.235 161,393 +0.07(+1.09%)
May 05, 2008 6.153 6.198 6.071 6.168 240,645 +0.01(+0.12%)
May 02, 2008 6.243 6.317 6.026 6.160 548,218 -0.14(-2.25%)
May 01, 2008 6.123 6.332 6.078 6.302 534,089 +0.16(+2.55%)
Apr 30, 2008 6.459 6.571 6.086 6.146 666,588 -0.48(-7.22%)
Apr 29, 2008 6.721 6.721 6.519 6.623 256,409 -0.01(-0.22%)
Apr 28, 2008 6.579 6.683 6.459 6.638 116,107 +0.04(+0.57%)
Apr 25, 2008 6.646 6.661 6.407 6.601 118,148 -0.03(-0.45%)
Apr 24, 2008 6.474 6.698 6.422 6.631 176,045 +0.17(+2.66%)
Apr 23, 2008 6.534 6.534 6.384 6.459 215,323 -0.06(-0.92%)
Apr 22, 2008 6.526 6.541 6.422 6.519 260,298 -0.01(-0.23%)
Apr 21, 2008 6.422 6.541 6.356 6.534 259,237 +0.05(+0.81%)
Apr 18, 2008 6.272 6.534 6.168 6.482 241,993 +0.35(+5.72%)
Apr 17, 2008 6.422 6.422 6.071 6.131 187,709 -0.31(-4.76%)
Apr 16, 2008 6.243 6.459 6.190 6.437 187,507 +0.21(+3.36%)
Apr 15, 2008 6.205 6.250 6.093 6.228 155,906 +0.05(+0.85%)
Apr 14, 2008 6.175 6.272 6.056 6.175 202,042 +0.10(+1.60%)
Apr 11, 2008 6.086 6.250 6.048 6.078 225,766 -0.19(-3.10%)
Apr 10, 2008 6.272 6.571 6.228 6.272 294,940 +0.01(+0.12%)
Apr 09, 2008 6.683 6.721 6.243 6.265 220,929 -0.40(-5.94%)
Apr 08, 2008 6.609 6.721 6.586 6.661 142,473 -0.01(-0.22%)
Apr 07, 2008 6.721 6.765 6.631 6.676 123,186 +0.04(+0.56%)
Apr 04, 2008 6.788 6.862 6.586 6.638 158,405 -0.12(-1.77%)
Apr 03, 2008 6.713 6.773 6.586 6.758 136,817 +0.00(+0.00%)
Apr 02, 2008 6.631 6.847 6.579 6.758 222,013 +0.11(+1.69%)
Apr 01, 2008 6.511 6.698 6.511 6.646 361,651 +0.04(+0.68%)
Mar 31, 2008 6.526 6.722 6.392 6.601 276,503 +0.09(+1.38%)
Mar 28, 2008 6.549 6.653 6.489 6.511 132,884 -0.01(-0.23%)
Mar 27, 2008 6.728 6.728 6.511 6.526 129,229 -0.18(-2.67%)
Mar 26, 2008 6.676 6.706 6.526 6.706 193,375 -0.01(-0.22%)
Mar 25, 2008 6.706 6.728 6.422 6.721 197,300 +0.00(+0.00%)
Mar 24, 2008 6.586 6.735 6.347 6.721 340,578 +0.15(+2.27%)
Mar 21, 2008 6.422 6.609 6.175 6.571 680,208 +0.00(+0.00%)
Mar 20, 2008 6.422 6.609 6.175 6.571 680,208 +0.23(+3.65%)
Mar 19, 2008 6.384 6.646 6.340 6.340 217,113 +0.01(+0.24%)
Mar 18, 2008 6.258 6.355 6.131 6.325 320,651 +0.22(+3.67%)
Mar 17, 2008 5.795 6.258 5.795 6.101 443,430 +0.15(+2.51%)
Mar 14, 2008 6.399 6.399 5.839 5.951 409,772 -0.38(-6.01%)
Mar 13, 2008 6.175 6.340 6.108 6.332 401,076 +0.07(+1.19%)
Mar 12, 2008 6.295 6.429 6.198 6.258 356,920 -0.06(-0.95%)
Mar 11, 2008 6.011 6.317 5.936 6.317 451,678 +0.49(+8.46%)
Mar 10, 2008 5.966 5.981 5.802 5.824 304,960 -0.11(-1.89%)
Mar 07, 2008 5.892 6.063 5.795 5.936 234,895 +0.02(+0.38%)
Mar 06, 2008 6.198 6.265 5.914 5.914 255,105 -0.31(-4.92%)
Mar 05, 2008 6.220 6.258 6.041 6.220 212,729 +0.04(+0.60%)
Mar 04, 2008 6.131 6.220 5.981 6.183 223,567 -0.02(-0.36%)
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.