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 (%)
Jun 30, 2005 6.131 6.429 5.750 6.317 1,134,828 +0.14(+2.30%)
Jun 29, 2005 6.086 6.198 6.004 6.175 251,766 +0.07(+1.22%)
Jun 28, 2005 5.653 6.213 5.630 6.101 663,798 +0.50(+8.93%)
Jun 27, 2005 5.720 5.727 5.571 5.600 171,807 -0.06(-1.06%)
Jun 24, 2005 5.817 5.817 5.451 5.660 1,083,853 -0.10(-1.69%)
Jun 23, 2005 6.004 6.019 5.750 5.757 274,610 -0.29(-4.81%)
Jun 22, 2005 6.131 6.228 5.929 6.048 257,425 -0.07(-1.10%)
Jun 21, 2005 5.989 6.116 5.869 6.116 1,028,498 +0.14(+2.38%)
Jun 20, 2005 6.011 6.183 5.862 5.974 110,100 -0.11(-1.84%)
Jun 17, 2005 5.966 6.160 5.810 6.086 383,220 +0.22(+3.82%)
Jun 16, 2005 6.108 6.198 5.838 5.862 346,512 -0.20(-3.33%)
Jun 15, 2005 6.011 6.116 6.011 6.063 195,615 +0.06(+1.00%)
Jun 14, 2005 5.899 6.004 5.899 6.004 160,987 +0.08(+1.39%)
Jun 13, 2005 6.048 6.048 5.824 5.922 172,983 -0.07(-1.25%)
Jun 10, 2005 5.966 6.026 5.959 5.996 89,912 -0.01(-0.25%)
Jun 09, 2005 5.981 6.048 5.877 6.011 165,879 +0.08(+1.39%)
Jun 08, 2005 5.989 6.034 5.914 5.929 184,037 -0.04(-0.75%)
Jun 07, 2005 5.989 6.071 5.974 5.974 124,724 -0.01(-0.25%)
Jun 06, 2005 6.071 6.071 5.974 5.989 514,969 +0.01(+0.25%)
Jun 03, 2005 5.981 6.101 5.944 5.974 196,265 +0.07(+1.14%)
Jun 02, 2005 6.026 6.116 5.795 5.907 186,364 -0.16(-2.71%)
Jun 01, 2005 6.048 6.086 5.974 6.071 178,376 +0.07(+1.12%)
May 31, 2005 6.048 6.220 5.974 6.004 335,299 +0.07(+1.13%)
May 27, 2005 5.959 6.011 5.884 5.936 87,961 -0.07(-1.24%)
May 26, 2005 5.839 6.026 5.712 6.011 259,066 +0.19(+3.34%)
May 25, 2005 5.802 6.116 5.675 5.817 218,752 +0.06(+1.04%)
May 24, 2005 5.705 5.989 5.593 5.757 237,169 +0.13(+2.25%)
May 23, 2005 5.459 5.862 5.459 5.630 145,280 +0.10(+1.75%)
May 20, 2005 5.780 5.832 5.496 5.533 191,318 -0.22(-3.77%)
May 19, 2005 5.518 5.959 4.928 5.750 541,413 +0.25(+4.48%)
May 18, 2005 5.556 5.697 5.414 5.503 186,548 -0.02(-0.41%)
May 17, 2005 5.548 5.556 5.302 5.526 210,887 +0.02(+0.41%)
May 16, 2005 5.227 5.556 5.227 5.503 167,400 +0.24(+4.54%)
May 13, 2005 5.249 5.361 5.197 5.264 136,713 +0.05(+1.00%)
May 12, 2005 5.541 5.615 5.108 5.212 272,560 -0.33(-5.93%)
May 11, 2005 5.675 5.683 5.451 5.541 156,680 -0.17(-2.94%)
May 10, 2005 5.810 5.862 5.600 5.709 221,597 -0.07(-1.23%)
May 09, 2005 5.660 5.787 5.578 5.780 370,394 +0.16(+2.93%)
May 06, 2005 5.414 5.690 5.332 5.615 237,869 +0.27(+5.03%)
May 05, 2005 5.376 5.421 5.205 5.347 293,186 -0.03(-0.56%)
May 04, 2005 6.183 6.190 5.123 5.376 1,198,353 -0.59(-9.89%)
May 03, 2005 5.944 5.974 5.884 5.966 118,958 -0.01(-0.13%)
May 02, 2005 5.929 5.974 5.869 5.974 147,819 +0.01(+0.25%)
Apr 29, 2005 6.041 6.056 5.869 5.959 173,519 -0.01(-0.13%)
Apr 28, 2005 6.160 6.160 5.966 5.966 473,054 -0.38(-6.00%)
Apr 27, 2005 6.452 6.623 6.160 6.347 179,015 -0.14(-2.19%)
Apr 26, 2005 6.511 6.571 6.459 6.489 146,487 -0.09(-1.36%)
Apr 25, 2005 6.638 6.638 6.459 6.579 93,436 +0.01(+0.11%)
Apr 22, 2005 6.519 6.653 6.482 6.571 226,548 -0.07(-1.01%)
Apr 21, 2005 6.213 6.743 6.086 6.638 392,001 +0.56(+9.21%)
Apr 20, 2005 6.541 6.721 6.034 6.078 301,932 -0.38(-5.90%)
Apr 19, 2005 6.758 6.922 6.429 6.459 215,284 -0.30(-4.42%)
Apr 18, 2005 6.623 6.997 6.556 6.758 156,272 +0.13(+2.03%)
Apr 15, 2005 7.176 7.176 6.564 6.623 159,547 -0.57(-7.89%)
Apr 14, 2005 7.288 7.572 7.169 7.191 65,506 -0.13(-1.73%)
Apr 13, 2005 7.318 7.587 7.288 7.318 130,815 -0.10(-1.31%)
Apr 12, 2005 7.542 7.572 7.273 7.415 241,618 -0.16(-2.07%)
Apr 11, 2005 7.833 7.833 7.542 7.572 100,425 -0.24(-3.06%)
Apr 08, 2005 7.960 7.997 7.729 7.811 138,830 -0.17(-2.15%)
Apr 07, 2005 7.997 8.117 7.848 7.982 127,013 -0.09(-1.11%)
Apr 06, 2005 8.214 8.214 8.027 8.072 90,696 -0.11(-1.37%)
Apr 05, 2005 8.251 8.251 8.057 8.184 124,313 -0.05(-0.63%)
Apr 04, 2005 8.012 8.244 7.870 8.236 164,944 +0.26(+3.28%)
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.