Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Korn/Ferry International (NY: KFY )

70.65 -0.24 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.329 5.391 5.223 5.311 109,915 +0.05(+1.01%)
Jan 30, 2003 5.462 5.462 5.249 5.258 58,516 -0.23(-4.19%)
Jan 29, 2003 5.515 5.515 5.143 5.488 127,086 -0.07(-1.27%)
Jan 28, 2003 5.586 5.639 5.506 5.559 136,123 -0.03(-0.48%)
Jan 27, 2003 5.577 5.665 5.533 5.586 52,529 +0.02(+0.32%)
Jan 24, 2003 5.842 5.842 5.559 5.568 53,432 -0.26(-4.41%)
Jan 23, 2003 5.904 5.958 5.710 5.825 63,260 -0.04(-0.75%)
Jan 22, 2003 5.842 6.002 5.798 5.869 90,711 +0.03(+0.45%)
Jan 21, 2003 6.020 6.020 5.842 5.842 56,143 -0.17(-2.80%)
Jan 17, 2003 5.984 6.205 5.984 6.011 94,778 +0.03(+0.44%)
Jan 16, 2003 6.241 6.542 5.975 5.984 158,377 -0.19(-3.15%)
Jan 15, 2003 6.418 6.639 6.152 6.179 327,487 +0.12(+1.90%)
Jan 14, 2003 6.090 6.143 5.754 6.064 180,293 -0.09(-1.44%)
Jan 13, 2003 6.285 6.285 6.099 6.152 79,866 -0.04(-0.71%)
Jan 10, 2003 6.214 6.356 6.179 6.197 87,209 +0.02(+0.29%)
Jan 09, 2003 6.197 6.329 6.126 6.179 128,555 -0.01(-0.14%)
Jan 08, 2003 6.418 6.418 6.179 6.188 296,986 -0.23(-3.59%)
Jan 07, 2003 6.657 6.710 6.250 6.418 147,307 -0.19(-2.95%)
Jan 06, 2003 6.639 6.790 6.374 6.613 311,107 -0.02(-0.27%)
Jan 03, 2003 6.560 6.639 6.374 6.630 755,627 -0.05(-0.79%)
Jan 02, 2003 6.639 6.816 6.577 6.683 224,011 +0.06(+0.94%)
Dec 31, 2002 6.639 6.683 6.621 6.621 135,558 -0.01(-0.13%)
Dec 30, 2002 6.683 6.745 6.613 6.630 129,571 -0.05(-0.79%)
Dec 27, 2002 6.728 6.825 6.639 6.683 55,466 -0.03(-0.40%)
Dec 26, 2002 6.807 7.064 6.692 6.710 50,495 -0.09(-1.30%)
Dec 24, 2002 7.038 7.055 6.754 6.799 15,702 -0.19(-2.78%)
Dec 23, 2002 6.852 7.046 6.772 6.993 75,574 +0.18(+2.60%)
Dec 20, 2002 6.816 6.816 6.586 6.816 107,769 +0.16(+2.39%)
Dec 19, 2002 6.639 6.852 6.577 6.657 58,177 +0.08(+1.21%)
Dec 18, 2002 6.604 6.621 6.533 6.577 120,534 -0.03(-0.40%)
Dec 17, 2002 6.781 6.790 6.595 6.604 109,463 -0.19(-2.74%)
Dec 16, 2002 6.648 6.790 6.639 6.790 115,338 +0.15(+2.27%)
Dec 13, 2002 6.595 6.683 6.560 6.639 149,905 -0.11(-1.57%)
Dec 12, 2002 6.710 6.905 6.683 6.745 38,973 +0.03(+0.40%)
Dec 11, 2002 6.683 6.852 6.639 6.719 242,085 +0.04(+0.53%)
Dec 10, 2002 6.834 6.887 6.639 6.683 134,316 -0.18(-2.58%)
Dec 09, 2002 6.949 7.038 6.860 6.860 206,162 -0.18(-2.52%)
Dec 06, 2002 7.082 7.365 6.993 7.038 259,595 -0.06(-0.87%)
Dec 05, 2002 7.878 7.878 7.082 7.099 205,936 -0.76(-9.68%)
Dec 04, 2002 8.551 8.551 7.347 7.861 248,298 -0.68(-7.98%)
Dec 03, 2002 8.542 8.764 8.188 8.542 70,038 +0.00(+0.00%)
Dec 02, 2002 8.587 8.719 8.206 8.542 129,571 -0.02(-0.21%)
Nov 29, 2002 8.737 8.843 8.534 8.560 46,654 -0.16(-1.83%)
Nov 27, 2002 8.179 8.852 8.179 8.719 216,442 +0.63(+7.77%)
Nov 26, 2002 8.410 8.410 7.967 8.091 47,897 -0.32(-3.79%)
Nov 25, 2002 8.011 8.410 8.011 8.410 105,397 +0.34(+4.17%)
Nov 22, 2002 8.233 8.233 8.056 8.073 40,667 -0.14(-1.72%)
Nov 21, 2002 7.940 8.215 7.878 8.215 283,657 +0.31(+3.92%)
Nov 20, 2002 7.914 7.949 7.834 7.905 53,997 +0.08(+1.02%)
Nov 19, 2002 7.746 7.932 7.728 7.825 39,425 +0.04(+0.45%)
Nov 18, 2002 7.878 7.940 7.569 7.790 82,126 +0.00(+0.00%)
Nov 15, 2002 7.923 7.958 7.746 7.790 136,801 -0.12(-1.57%)
Nov 14, 2002 7.480 7.940 7.480 7.914 114,660 +0.46(+6.18%)
Nov 13, 2002 7.392 7.648 7.241 7.454 52,077 +0.02(+0.24%)
Nov 12, 2002 7.126 7.516 7.108 7.436 64,955 +0.33(+4.61%)
Nov 11, 2002 7.347 7.347 7.108 7.108 48,123 -0.21(-2.90%)
Nov 08, 2002 7.613 7.746 7.303 7.321 36,826 -0.32(-4.17%)
Nov 07, 2002 7.303 7.639 7.197 7.639 61,340 +0.07(+0.94%)
Nov 06, 2002 7.808 7.808 7.206 7.569 108,221 -0.15(-1.95%)
Nov 05, 2002 7.878 7.887 7.639 7.719 73,879 -0.20(-2.57%)
Nov 04, 2002 7.498 8.011 7.436 7.923 78,963 +0.51(+6.93%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.