Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2008 5.575 5.926 5.433 5.874 265,675 +0.23(+4.10%)
Oct 30, 2008 5.157 5.642 5.023 5.642 838,348 +0.62(+12.33%)
Oct 29, 2008 5.284 5.322 4.918 5.023 428,961 -0.13(-2.60%)
Oct 28, 2008 5.180 5.336 5.053 5.157 290,639 +0.02(+0.44%)
Oct 27, 2008 5.359 5.657 5.113 5.135 219,901 -0.29(-5.36%)
Oct 24, 2008 5.299 5.635 5.225 5.426 196,857 -0.17(-3.07%)
Oct 23, 2008 5.762 5.866 5.404 5.598 317,164 -0.13(-2.34%)
Oct 22, 2008 5.710 6.083 5.672 5.732 826,228 -0.09(-1.54%)
Oct 21, 2008 6.128 6.381 5.799 5.822 387,957 -0.43(-6.81%)
Oct 20, 2008 6.269 6.546 6.068 6.247 205,509 +0.11(+1.82%)
Oct 17, 2008 6.449 6.553 5.986 6.135 618,259 -0.44(-6.70%)
Oct 16, 2008 6.075 6.605 5.866 6.575 558,957 +0.53(+8.77%)
Oct 15, 2008 6.404 6.687 6.045 6.045 203,505 -0.43(-6.68%)
Oct 14, 2008 6.971 6.971 6.292 6.478 246,388 -0.30(-4.41%)
Oct 13, 2008 6.874 6.904 6.045 6.777 305,683 +0.10(+1.45%)
Oct 10, 2008 6.277 6.896 5.926 6.680 1,138,066 +0.26(+4.07%)
Oct 09, 2008 7.016 7.033 6.337 6.419 315,008 -0.46(-6.72%)
Oct 08, 2008 6.613 7.165 6.568 6.881 550,185 +0.13(+1.99%)
Oct 07, 2008 7.411 7.411 6.747 6.747 190,775 -0.55(-7.57%)
Oct 06, 2008 7.090 7.576 6.911 7.299 260,779 -0.01(-0.10%)
Oct 03, 2008 7.665 7.792 7.195 7.307 279,700 -0.26(-3.45%)
Oct 02, 2008 7.687 7.829 7.441 7.568 344,882 -0.16(-2.03%)
Oct 01, 2008 7.546 7.725 7.299 7.725 155,020 +0.10(+1.37%)
Sep 30, 2008 7.314 7.785 7.113 7.620 270,376 +0.39(+5.37%)
Sep 29, 2008 7.799 7.807 7.135 7.232 320,823 -0.69(-8.67%)
Sep 26, 2008 7.882 8.001 7.687 7.919 161,958 -0.21(-2.57%)
Sep 25, 2008 8.173 8.404 8.023 8.128 265,643 -0.01(-0.09%)
Sep 24, 2008 8.277 8.456 8.068 8.135 231,032 -0.11(-1.36%)
Sep 23, 2008 8.307 8.576 8.173 8.247 283,035 -0.06(-0.72%)
Sep 22, 2008 8.538 8.598 8.068 8.307 324,554 -0.30(-3.47%)
Sep 19, 2008 8.225 8.606 7.949 8.606 833,839 +0.61(+7.66%)
Sep 18, 2008 7.635 8.046 7.404 7.993 788,115 +0.53(+7.10%)
Sep 17, 2008 7.344 7.874 7.314 7.464 377,459 -0.06(-0.79%)
Sep 16, 2008 7.344 7.785 7.337 7.523 370,355 +0.14(+1.92%)
Sep 15, 2008 7.755 7.896 7.202 7.381 342,191 -0.76(-9.35%)
Sep 12, 2008 8.300 8.374 8.031 8.143 269,323 -0.24(-2.85%)
Sep 11, 2008 8.300 8.434 8.232 8.382 134,864 -0.03(-0.35%)
Sep 10, 2008 8.322 8.508 8.173 8.411 209,098 +0.23(+2.83%)
Sep 09, 2008 8.247 8.620 8.165 8.180 197,414 -0.04(-0.45%)
Sep 08, 2008 8.285 8.367 7.741 8.217 223,363 +0.06(+0.73%)
Sep 05, 2008 8.008 8.247 7.882 8.158 172,343 +0.10(+1.20%)
Sep 04, 2008 8.195 8.195 8.016 8.061 101,984 -0.22(-2.61%)
Sep 03, 2008 7.896 8.285 7.896 8.277 239,649 +0.34(+4.33%)
Sep 02, 2008 8.135 8.285 7.844 7.934 126,160 -0.04(-0.47%)
Aug 29, 2008 8.135 8.202 7.934 7.971 97,147 -0.22(-2.64%)
Aug 28, 2008 7.979 8.210 7.979 8.188 124,720 +0.23(+2.91%)
Aug 27, 2008 7.889 8.053 7.852 7.956 83,366 +0.08(+1.04%)
Aug 26, 2008 7.680 8.008 7.680 7.874 145,542 +0.16(+2.03%)
Aug 25, 2008 8.008 8.173 7.695 7.717 151,511 -0.33(-4.08%)
Aug 22, 2008 7.867 8.180 7.859 8.046 234,806 +0.22(+2.76%)
Aug 21, 2008 7.747 8.008 7.687 7.829 235,045 +0.01(+0.19%)
Aug 20, 2008 7.762 7.919 7.665 7.814 304,355 +0.08(+1.06%)
Aug 19, 2008 8.008 8.217 7.710 7.732 547,679 -0.30(-3.72%)
Aug 18, 2008 7.889 8.285 7.889 8.031 230,146 -0.20(-2.45%)
Aug 15, 2008 8.337 8.367 7.911 8.232 285,862 +0.01(+0.09%)
Aug 14, 2008 8.143 8.322 8.128 8.225 176,009 +0.04(+0.55%)
Aug 13, 2008 8.120 8.382 7.964 8.180 235,837 +0.04(+0.46%)
Aug 12, 2008 8.158 8.397 7.837 8.143 285,872 -0.03(-0.37%)
Aug 11, 2008 7.896 8.367 7.695 8.173 413,309 -0.04(-0.54%)
Aug 08, 2008 7.993 8.397 7.934 8.217 246,647 +0.22(+2.71%)
Aug 07, 2008 7.979 8.232 7.844 8.001 256,588 -0.06(-0.74%)
Aug 06, 2008 7.867 8.135 7.844 8.061 386,827 +0.31(+4.05%)
Aug 05, 2008 7.523 7.837 7.508 7.747 422,856 +0.33(+4.43%)
Aug 04, 2008 7.501 7.538 7.404 7.419 562,161 -0.07(-1.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.