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

Korn/Ferry International (NY: KFY )

61.29 +1.32 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 9.511 9.614 9.421 9.547 283,194 +0.00(+0.00%)
Jun 29, 2009 9.753 9.753 8.990 9.547 314,631 -0.20(-2.03%)
Jun 26, 2009 9.717 9.789 9.439 9.744 668,338 -0.04(-0.37%)
Jun 25, 2009 9.600 9.789 9.582 9.780 218,205 +0.22(+2.35%)
Jun 24, 2009 9.502 9.690 9.448 9.555 232,819 +0.11(+1.14%)
Jun 23, 2009 9.457 9.690 9.421 9.448 450,443 -0.03(-0.28%)
Jun 22, 2009 9.654 9.762 9.412 9.475 305,856 -0.38(-3.83%)
Jun 19, 2009 10.06 10.19 9.798 9.852 416,590 -0.13(-1.35%)
Jun 18, 2009 9.950 10.03 9.780 9.986 330,199 -0.05(-0.54%)
Jun 17, 2009 9.878 10.20 9.744 10.04 305,672 +0.12(+1.18%)
Jun 16, 2009 10.22 10.36 9.896 9.923 324,293 -0.22(-2.21%)
Jun 15, 2009 10.39 10.52 9.896 10.15 379,391 -0.36(-3.42%)
Jun 12, 2009 10.86 10.86 10.27 10.51 444,253 -0.42(-3.86%)
Jun 11, 2009 10.51 10.95 10.42 10.93 644,691 +0.49(+4.73%)
Jun 10, 2009 10.58 10.67 10.32 10.43 827,308 +0.02(+0.17%)
Jun 09, 2009 10.49 10.59 10.16 10.42 846,314 +0.01(+0.09%)
Jun 08, 2009 10.61 10.70 10.38 10.41 585,662 -0.39(-3.65%)
Jun 05, 2009 10.62 10.87 10.58 10.80 497,445 +0.20(+1.86%)
Jun 04, 2009 10.52 10.61 10.28 10.61 278,836 +0.11(+1.02%)
Jun 03, 2009 10.54 10.71 10.29 10.50 386,236 -0.12(-1.10%)
Jun 02, 2009 10.35 10.77 10.35 10.61 708,076 +0.23(+2.25%)
Jun 01, 2009 10.18 10.56 10.08 10.38 421,979 +0.43(+4.33%)
May 29, 2009 10.29 10.49 9.780 9.950 617,798 -0.36(-3.48%)
May 28, 2009 10.38 10.54 9.950 10.31 266,798 +0.05(+0.53%)
May 27, 2009 10.63 10.63 10.16 10.26 461,304 -0.40(-3.79%)
May 26, 2009 10.16 10.96 9.968 10.66 661,229 +0.45(+4.39%)
May 22, 2009 10.52 10.68 10.21 10.21 355,810 -0.28(-2.65%)
May 21, 2009 10.32 10.53 10.23 10.49 392,215 -0.01(-0.09%)
May 20, 2009 10.67 10.77 10.40 10.50 385,511 -0.02(-0.17%)
May 19, 2009 10.42 10.57 10.32 10.52 249,964 +0.04(+0.34%)
May 18, 2009 10.14 10.48 9.968 10.48 338,366 +0.50(+5.04%)
May 15, 2009 9.672 10.09 9.672 9.977 316,057 +0.25(+2.58%)
May 14, 2009 9.636 9.977 9.591 9.726 316,096 +0.04(+0.37%)
May 13, 2009 9.618 9.852 9.582 9.690 597,093 -0.12(-1.19%)
May 12, 2009 9.932 10.08 9.529 9.807 323,955 +0.02(+0.18%)
May 11, 2009 9.412 9.896 9.313 9.789 351,279 +0.25(+2.63%)
May 08, 2009 9.179 9.538 9.107 9.538 349,190 +0.53(+5.88%)
May 07, 2009 9.161 9.197 8.775 9.008 361,765 -0.12(-1.28%)
May 06, 2009 9.259 9.295 8.838 9.125 317,408 +0.01(+0.10%)
May 05, 2009 9.358 9.367 8.954 9.116 258,633 -0.32(-3.42%)
May 04, 2009 9.277 9.439 9.197 9.439 350,856 +0.22(+2.33%)
May 01, 2009 9.448 9.627 9.161 9.224 421,056 -0.28(-2.93%)
Apr 30, 2009 9.771 9.807 9.439 9.502 391,272 -0.21(-2.13%)
Apr 29, 2009 9.564 9.905 9.466 9.708 430,845 +0.26(+2.75%)
Apr 28, 2009 9.726 9.834 9.322 9.448 807,487 -0.55(-5.48%)
Apr 27, 2009 10.06 10.28 9.825 9.995 349,380 -0.28(-2.71%)
Apr 24, 2009 9.529 10.31 9.457 10.27 670,567 +0.82(+8.63%)
Apr 23, 2009 10.06 10.06 9.179 9.457 605,452 -0.60(-5.98%)
Apr 22, 2009 9.466 10.24 9.466 10.06 372,820 +0.48(+5.06%)
Apr 21, 2009 8.972 9.681 8.972 9.573 457,065 +0.55(+6.06%)
Apr 20, 2009 9.358 9.941 8.972 9.026 277,155 -0.54(-5.63%)
Apr 17, 2009 9.627 9.663 9.385 9.564 285,237 -0.08(-0.84%)
Apr 16, 2009 9.466 9.717 9.188 9.645 315,799 +0.31(+3.27%)
Apr 15, 2009 9.044 9.448 8.874 9.340 295,134 +0.31(+3.38%)
Apr 14, 2009 8.667 9.134 8.551 9.035 419,785 +0.17(+1.92%)
Apr 13, 2009 8.892 8.954 8.667 8.865 290,913 -0.11(-1.20%)
Apr 09, 2009 8.685 8.972 8.578 8.972 307,193 +0.56(+6.61%)
Apr 08, 2009 8.524 8.685 8.192 8.416 362,231 -0.02(-0.21%)
Apr 07, 2009 8.667 8.793 8.281 8.434 391,627 -0.33(-3.79%)
Apr 06, 2009 8.972 8.999 8.524 8.766 335,045 -0.21(-2.30%)
Apr 03, 2009 9.080 9.170 8.631 8.972 541,356 -0.08(-0.89%)
Apr 02, 2009 8.443 9.259 8.335 9.053 543,267 +0.92(+11.25%)
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.