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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

N/A 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 (%)
Jul 31, 2003 4.083 5.411 4.083 4.829 1,544,969 +1.08(+28.88%)
Jul 30, 2003 4.501 4.501 3.553 3.747 79,452 -0.50(-11.78%)
Jul 29, 2003 4.142 4.247 4.075 4.247 93,386 +0.25(+6.36%)
Jul 28, 2003 3.792 4.023 3.724 3.993 291,951 +0.20(+5.32%)
Jul 25, 2003 3.747 3.844 3.724 3.792 84,945 +0.01(+0.20%)
Jul 24, 2003 3.792 3.874 3.739 3.784 118,843 +0.00(+0.00%)
Jul 23, 2003 3.739 3.784 3.657 3.784 147,918 +0.02(+0.42%)
Jul 22, 2003 3.612 3.799 3.612 3.768 113,216 -0.05(-1.19%)
Jul 21, 2003 4.090 4.090 3.777 3.814 120,183 -0.23(-5.72%)
Jul 18, 2003 4.068 4.217 4.030 4.045 132,778 -0.10(-2.34%)
Jul 17, 2003 4.329 4.329 4.060 4.142 124,069 -0.27(-6.09%)
Jul 16, 2003 4.396 4.455 4.217 4.411 80,122 +0.13(+3.14%)
Jul 15, 2003 4.404 4.404 4.209 4.277 288,065 -0.10(-2.39%)
Jul 14, 2003 4.232 4.404 4.127 4.381 748,568 +0.25(+6.16%)
Jul 11, 2003 3.971 4.292 3.844 4.127 128,758 +0.30(+7.79%)
Jul 10, 2003 3.799 3.963 3.799 3.829 118,977 -0.08(-2.10%)
Jul 09, 2003 4.030 4.068 3.799 3.911 157,699 -0.11(-2.78%)
Jul 08, 2003 3.844 4.030 3.754 4.023 132,242 +0.07(+1.89%)
Jul 07, 2003 3.956 4.060 3.829 3.948 189,185 +0.01(+0.38%)
Jul 03, 2003 3.911 4.015 3.806 3.933 114,020 +0.02(+0.57%)
Jul 02, 2003 3.859 3.956 3.605 3.911 165,738 +0.10(+2.54%)
Jul 01, 2003 3.620 3.993 3.605 3.814 200,306 +0.19(+5.14%)
Jun 30, 2003 3.583 3.806 3.583 3.627 848,654 +0.04(+1.25%)
Jun 27, 2003 3.597 3.844 3.545 3.583 195,616 -0.05(-1.44%)
Jun 26, 2003 3.694 3.724 3.597 3.635 110,536 -0.03(-0.81%)
Jun 25, 2003 3.665 3.702 3.657 3.665 82,802 -0.03(-0.83%)
Jun 24, 2003 3.695 3.732 3.665 3.695 189,587 -0.03(-0.78%)
Jun 23, 2003 3.694 3.971 3.396 3.724 189,855 -0.12(-3.11%)
Jun 20, 2003 3.821 3.993 3.740 3.844 182,352 -0.14(-3.56%)
Jun 19, 2003 3.747 4.023 3.747 3.986 396,994 +0.17(+4.50%)
Jun 18, 2003 3.575 3.956 3.508 3.814 539,285 +0.32(+9.19%)
Jun 17, 2003 3.418 3.553 3.403 3.493 356,397 +0.10(+3.06%)
Jun 16, 2003 3.135 3.433 3.082 3.389 371,939 +0.28(+9.16%)
Jun 13, 2003 3.172 3.179 3.075 3.105 420,977 -0.10(-3.03%)
Jun 12, 2003 3.038 3.209 2.784 3.202 543,305 +0.34(+12.01%)
Jun 11, 2003 2.739 2.911 2.724 2.859 284,983 +0.01(+0.53%)
Jun 10, 2003 2.732 2.844 2.635 2.844 98,746 +0.19(+7.32%)
Jun 09, 2003 2.762 2.762 2.650 2.650 106,651 -0.07(-2.47%)
Jun 06, 2003 2.620 2.873 2.620 2.717 134,519 +0.09(+3.41%)
Jun 05, 2003 2.650 2.694 2.620 2.627 184,227 -0.02(-0.85%)
Jun 04, 2003 2.836 2.836 2.650 2.650 165,470 -0.13(-4.54%)
Jun 03, 2003 2.911 2.948 2.687 2.776 128,490 -0.11(-3.90%)
Jun 02, 2003 2.866 2.985 2.866 2.888 114,154 +0.14(+5.16%)
May 30, 2003 2.605 2.881 2.605 2.747 412,804 +0.13(+4.84%)
May 29, 2003 2.635 2.642 2.605 2.620 328,528 +0.01(+0.29%)
May 28, 2003 2.627 2.650 2.605 2.612 40,865 -0.01(-0.57%)
May 27, 2003 2.590 2.627 2.590 2.627 51,717 +0.01(+0.57%)
May 23, 2003 2.672 2.672 2.553 2.612 11,120 +0.01(+0.57%)
May 22, 2003 2.590 2.650 2.523 2.597 94,458 -0.01(-0.57%)
May 21, 2003 2.582 2.650 2.582 2.612 46,224 +0.01(+0.57%)
May 20, 2003 2.612 2.627 2.582 2.597 57,077 +0.01(+0.58%)
May 19, 2003 2.650 2.650 2.582 2.582 82,936 -0.04(-1.70%)
May 16, 2003 2.590 2.672 2.590 2.627 64,714 +0.01(+0.57%)
May 15, 2003 2.545 2.650 2.538 2.612 100,889 +0.02(+0.86%)
May 14, 2003 2.694 2.694 2.515 2.590 52,253 -0.06(-2.25%)
May 13, 2003 2.597 2.679 2.597 2.650 120,451 +0.02(+0.85%)
May 12, 2003 2.612 2.724 2.433 2.627 450,186 +0.01(+0.28%)
May 09, 2003 2.747 2.747 2.523 2.620 154,349 -0.07(-2.77%)
May 08, 2003 2.911 2.956 2.612 2.694 110,536 -0.26(-8.75%)
May 07, 2003 2.859 2.985 2.859 2.953 123,265 -0.12(-3.98%)
May 06, 2003 3.247 3.247 2.903 3.075 194,142 -0.07(-2.22%)
May 05, 2003 3.194 3.306 3.135 3.145 206,335 -0.08(-2.47%)
May 02, 2003 3.172 3.269 3.068 3.224 76,906 +0.10(+3.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.