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 )

64.07 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 (%)
Nov 30, 2004 9.046 9.188 8.874 8.941 393,644 -0.04(-0.50%)
Nov 29, 2004 8.606 9.165 8.523 8.986 960,531 +0.59(+7.02%)
Nov 26, 2004 8.367 8.583 8.359 8.397 54,397 -0.12(-1.40%)
Nov 24, 2004 8.322 8.583 8.322 8.516 90,037 +0.02(+0.26%)
Nov 23, 2004 8.479 8.531 8.210 8.494 162,790 +0.15(+1.79%)
Nov 22, 2004 8.531 8.561 7.687 8.344 386,677 -0.07(-0.89%)
Nov 19, 2004 8.374 8.732 8.292 8.419 112,680 -0.15(-1.74%)
Nov 18, 2004 8.770 8.770 8.329 8.568 116,164 -0.19(-2.13%)
Nov 17, 2004 8.650 8.926 8.620 8.755 200,707 +0.17(+2.00%)
Nov 16, 2004 8.561 8.658 8.285 8.583 148,990 -0.07(-0.86%)
Nov 15, 2004 8.673 8.673 8.434 8.658 337,773 +0.02(+0.26%)
Nov 12, 2004 8.658 8.658 8.397 8.635 269,843 +0.06(+0.70%)
Nov 11, 2004 8.688 8.688 8.464 8.576 232,060 +0.02(+0.26%)
Nov 10, 2004 8.710 8.710 8.426 8.553 497,080 +0.07(+0.79%)
Nov 09, 2004 8.173 8.538 8.173 8.486 610,564 +0.16(+1.88%)
Nov 08, 2004 8.464 8.546 8.023 8.329 253,899 +0.11(+1.36%)
Nov 05, 2004 8.449 8.725 8.023 8.217 462,110 -0.07(-0.90%)
Nov 04, 2004 8.210 8.292 8.046 8.292 390,563 +0.10(+1.18%)
Nov 03, 2004 7.919 8.210 7.919 8.195 262,742 +0.16(+1.95%)
Nov 02, 2004 8.023 8.135 7.956 8.038 271,183 +0.05(+0.65%)
Nov 01, 2004 7.762 8.038 7.762 7.986 263,948 +0.08(+1.04%)
Oct 29, 2004 7.911 8.023 7.762 7.904 495,472 -0.02(-0.28%)
Oct 28, 2004 7.770 8.255 7.740 7.926 318,747 -0.10(-1.21%)
Oct 27, 2004 7.650 8.956 7.508 8.023 1,795,653 +0.67(+9.14%)
Oct 26, 2004 7.202 7.361 7.128 7.352 328,662 +0.04(+0.61%)
Oct 25, 2004 7.240 7.381 7.232 7.307 280,428 -0.03(-0.41%)
Oct 22, 2004 7.314 7.389 7.255 7.337 397,664 +0.02(+0.31%)
Oct 21, 2004 7.016 7.352 7.016 7.314 382,792 +0.26(+3.70%)
Oct 20, 2004 6.993 7.135 6.814 7.053 326,518 +0.22(+3.28%)
Oct 19, 2004 6.829 7.038 6.769 6.829 279,222 +0.07(+1.10%)
Oct 18, 2004 6.568 6.896 6.516 6.755 359,211 +0.17(+2.61%)
Oct 15, 2004 6.568 6.672 6.478 6.583 295,970 +0.05(+0.80%)
Oct 14, 2004 6.680 6.680 6.449 6.531 227,906 -0.02(-0.34%)
Oct 13, 2004 6.583 6.702 6.501 6.553 415,484 +0.01(+0.23%)
Oct 12, 2004 6.307 6.568 6.225 6.538 433,572 +0.17(+2.70%)
Oct 11, 2004 6.187 6.381 6.172 6.366 122,327 +0.26(+4.28%)
Oct 08, 2004 6.157 6.262 6.105 6.105 54,665 -0.15(-2.39%)
Oct 07, 2004 6.322 6.322 6.083 6.254 350,502 -0.02(-0.36%)
Oct 06, 2004 6.366 6.538 6.195 6.277 130,098 -0.14(-2.21%)
Oct 05, 2004 6.650 6.650 6.366 6.419 134,519 -0.10(-1.60%)
Oct 04, 2004 6.717 6.717 6.434 6.523 216,786 -0.10(-1.58%)
Oct 01, 2004 6.187 6.628 6.187 6.628 350,770 +0.37(+5.97%)
Sep 30, 2004 6.307 6.307 6.090 6.254 138,673 +0.02(+0.36%)
Sep 29, 2004 6.157 6.232 6.083 6.232 194,008 +0.07(+1.21%)
Sep 28, 2004 6.195 6.210 6.045 6.157 97,942 -0.04(-0.60%)
Sep 27, 2004 6.277 6.344 6.120 6.195 206,469 -0.16(-2.47%)
Sep 24, 2004 6.352 6.456 6.329 6.352 207,407 +0.04(+0.59%)
Sep 23, 2004 6.523 6.568 6.277 6.314 176,054 -0.07(-1.17%)
Sep 22, 2004 6.344 6.568 6.299 6.389 92,582 -0.12(-1.83%)
Sep 21, 2004 6.568 6.568 6.307 6.508 71,815 +0.13(+1.99%)
Sep 20, 2004 6.434 6.568 6.322 6.381 74,227 -0.05(-0.81%)
Sep 17, 2004 6.598 6.904 6.404 6.434 164,398 -0.13(-2.05%)
Sep 16, 2004 6.695 6.725 6.486 6.568 92,180 +0.13(+1.97%)
Sep 15, 2004 6.374 6.680 6.269 6.441 111,608 +0.11(+1.77%)
Sep 14, 2004 6.501 6.501 6.269 6.329 199,234 -0.09(-1.40%)
Sep 13, 2004 6.822 6.822 6.419 6.419 372,609 -0.25(-3.80%)
Sep 10, 2004 6.404 6.777 6.344 6.672 494,936 +0.17(+2.64%)
Sep 09, 2004 6.531 6.717 5.993 6.501 1,577,393 +1.50(+30.00%)
Sep 08, 2004 5.374 5.441 4.948 5.001 194,008 -0.24(-4.56%)
Sep 07, 2004 5.426 5.463 5.195 5.239 176,188 -0.19(-3.44%)
Sep 03, 2004 4.933 5.493 4.859 5.426 135,859 +0.36(+7.07%)
Sep 02, 2004 4.844 5.075 4.844 5.068 705,023 +0.25(+5.27%)
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.