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, 2003 7.420 7.429 7.169 7.268 462,869 -0.09(-1.22%)
Jun 27, 2003 7.115 7.447 7.115 7.357 173,200 +0.27(+3.80%)
Jun 26, 2003 7.178 7.312 7.088 7.088 94,624 -0.10(-1.37%)
Jun 25, 2003 7.223 7.330 7.133 7.187 168,184 -0.13(-1.72%)
Jun 24, 2003 7.178 7.420 6.900 7.312 201,398 +0.13(+1.87%)
Jun 23, 2003 7.178 7.223 7.169 7.178 309,620 -0.04(-0.50%)
Jun 20, 2003 7.187 7.214 7.124 7.214 201,509 +0.04(+0.50%)
Jun 19, 2003 7.178 7.259 6.945 7.178 96,965 -0.02(-0.25%)
Jun 18, 2003 7.241 7.259 7.178 7.196 83,813 -0.07(-0.99%)
Jun 17, 2003 7.357 7.357 7.178 7.268 65,646 -0.09(-1.22%)
Jun 16, 2003 7.285 7.357 7.223 7.357 97,299 +0.13(+1.74%)
Jun 13, 2003 7.555 7.555 7.232 7.232 84,148 -0.37(-4.84%)
Jun 12, 2003 7.357 7.609 7.357 7.600 36,668 +0.22(+2.92%)
Jun 11, 2003 7.303 7.537 7.205 7.384 81,138 +0.08(+1.11%)
Jun 10, 2003 7.187 7.312 7.178 7.303 77,683 +0.13(+1.75%)
Jun 09, 2003 7.321 7.348 7.178 7.178 89,386 -0.14(-1.96%)
Jun 06, 2003 7.312 7.357 7.259 7.321 92,395 +0.08(+1.12%)
Jun 05, 2003 7.178 7.241 7.043 7.241 143,330 -0.06(-0.86%)
Jun 04, 2003 7.043 7.348 6.998 7.303 184,234 +0.31(+4.49%)
Jun 03, 2003 6.783 7.043 6.783 6.989 87,603 +0.03(+0.39%)
Jun 02, 2003 7.268 7.402 6.954 6.962 135,751 -0.23(-3.24%)
May 30, 2003 6.864 7.214 6.864 7.196 167,292 +0.42(+6.23%)
May 29, 2003 6.828 6.954 6.729 6.774 151,132 -0.09(-1.31%)
May 28, 2003 6.577 6.927 6.550 6.864 218,227 +0.29(+4.37%)
May 27, 2003 6.334 6.639 6.334 6.577 55,281 +0.25(+3.97%)
May 23, 2003 6.325 6.361 6.325 6.325 46,699 +0.00(+0.00%)
May 22, 2003 6.281 6.352 6.218 6.325 91,504 +0.13(+2.03%)
May 21, 2003 6.209 6.263 6.155 6.200 108,779 -0.04(-0.58%)
May 20, 2003 6.236 6.281 6.191 6.236 103,429 +0.04(+0.72%)
May 19, 2003 6.101 6.290 5.563 6.191 115,132 +0.14(+2.37%)
May 16, 2003 6.343 6.532 6.038 6.047 156,704 -0.37(-5.73%)
May 15, 2003 6.523 6.622 6.406 6.415 64,197 -0.04(-0.69%)
May 14, 2003 6.361 6.505 6.325 6.460 45,473 +0.13(+2.13%)
May 13, 2003 6.316 6.361 6.236 6.325 103,206 +0.05(+0.86%)
May 12, 2003 6.236 6.281 6.236 6.272 51,380 +0.00(+0.00%)
May 09, 2003 6.263 6.325 6.236 6.272 48,705 +0.01(+0.14%)
May 08, 2003 6.191 6.281 6.173 6.263 109,448 +0.07(+1.16%)
May 07, 2003 6.236 6.281 6.173 6.191 114,240 -0.05(-0.86%)
May 06, 2003 6.236 6.281 6.020 6.245 161,831 +0.04(+0.72%)
May 05, 2003 6.254 6.272 5.940 6.200 106,773 -0.02(-0.29%)
May 02, 2003 6.299 6.361 6.200 6.218 47,925 -0.11(-1.70%)
May 01, 2003 6.191 6.325 6.146 6.325 67,429 +0.15(+2.47%)
Apr 30, 2003 6.101 6.281 6.092 6.173 115,132 +0.04(+0.73%)
Apr 29, 2003 6.191 6.227 6.110 6.128 68,210 -0.15(-2.43%)
Apr 28, 2003 6.047 6.281 6.047 6.281 58,067 +0.32(+5.42%)
Apr 25, 2003 5.993 6.191 5.877 5.958 26,749 -0.05(-0.90%)
Apr 24, 2003 6.128 6.236 5.985 6.011 26,191 -0.16(-2.62%)
Apr 23, 2003 6.119 6.263 6.074 6.173 40,569 +0.10(+1.62%)
Apr 22, 2003 5.993 6.218 5.859 6.074 64,420 +0.08(+1.35%)
Apr 21, 2003 6.281 6.281 5.868 5.993 77,795 -0.29(-4.57%)
Apr 17, 2003 5.958 6.281 5.949 6.281 76,457 +0.41(+7.03%)
Apr 16, 2003 6.164 6.209 5.850 5.868 49,485 -0.35(-5.63%)
Apr 15, 2003 6.119 6.290 5.922 6.218 80,581 +0.07(+1.17%)
Apr 14, 2003 5.985 6.227 5.949 6.146 38,563 +0.22(+3.79%)
Apr 11, 2003 6.029 6.038 5.850 5.922 63,083 -0.02(-0.30%)
Apr 10, 2003 5.922 6.002 5.850 5.940 32,879 +0.04(+0.61%)
Apr 09, 2003 5.877 6.101 5.814 5.904 79,244 +0.04(+0.61%)
Apr 08, 2003 6.002 6.029 5.796 5.868 64,197 -0.13(-2.24%)
Apr 07, 2003 6.056 6.370 5.922 6.002 79,689 +0.08(+1.36%)
Apr 04, 2003 5.931 6.047 5.868 5.922 33,436 -0.03(-0.45%)
Apr 03, 2003 6.406 6.415 5.940 5.949 42,464 -0.37(-5.82%)
Apr 02, 2003 6.002 6.316 5.985 6.316 61,076 +0.40(+6.83%)
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.