Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2007 12.13 12.13 11.82 11.99 236,611 -0.13(-1.11%)
May 30, 2007 12.01 12.16 11.84 12.13 235,374 +0.00(+0.00%)
May 29, 2007 11.81 12.17 11.81 12.13 452,138 +0.22(+1.82%)
May 25, 2007 11.57 11.95 11.45 11.91 534,565 +0.43(+3.77%)
May 24, 2007 11.79 11.90 11.40 11.48 213,267 -0.36(-3.03%)
May 23, 2007 11.79 11.86 11.64 11.84 286,776 +0.10(+0.83%)
May 22, 2007 11.76 11.94 11.69 11.74 481,672 +0.02(+0.19%)
May 21, 2007 11.81 11.90 11.58 11.72 361,230 -0.13(-1.13%)
May 18, 2007 11.55 11.90 11.49 11.85 312,628 +0.28(+2.45%)
May 17, 2007 11.62 11.74 11.42 11.57 314,369 -0.11(-0.96%)
May 16, 2007 11.41 11.75 11.20 11.68 389,148 +0.28(+2.49%)
May 15, 2007 11.43 11.70 11.35 11.40 324,810 -0.06(-0.52%)
May 14, 2007 11.85 11.86 11.43 11.46 312,052 -0.18(-1.54%)
May 11, 2007 11.51 11.89 11.46 11.64 431,519 +0.19(+1.70%)
May 10, 2007 11.42 11.57 11.41 11.44 325,578 -0.06(-0.52%)
May 09, 2007 11.37 11.50 11.26 11.50 156,269 +0.04(+0.39%)
May 08, 2007 11.46 11.48 11.21 11.46 232,380 -0.09(-0.78%)
May 07, 2007 11.19 11.57 11.10 11.55 458,154 +0.37(+3.34%)
May 04, 2007 11.31 11.44 10.92 11.17 415,251 -0.28(-2.48%)
May 03, 2007 11.28 11.56 11.23 11.46 664,915 +0.12(+1.05%)
May 02, 2007 10.82 11.45 10.78 11.34 1,424,841 +0.69(+6.52%)
May 01, 2007 10.26 10.70 10.26 10.64 572,800 +0.40(+3.86%)
Apr 30, 2007 10.30 10.52 10.23 10.25 305,640 -0.06(-0.58%)
Apr 27, 2007 10.21 10.47 10.12 10.31 266,787 +0.04(+0.44%)
Apr 26, 2007 10.43 10.45 10.20 10.26 712,550 -0.20(-1.93%)
Apr 25, 2007 10.52 10.54 10.37 10.46 256,304 +0.02(+0.21%)
Apr 24, 2007 10.40 10.55 10.31 10.44 203,608 +0.04(+0.43%)
Apr 23, 2007 10.24 10.40 10.08 10.40 281,007 +0.10(+1.02%)
Apr 20, 2007 10.31 10.37 10.21 10.29 200,819 +0.13(+1.25%)
Apr 19, 2007 10.29 10.41 10.11 10.17 285,940 -0.22(-2.08%)
Apr 18, 2007 10.39 10.55 10.23 10.38 222,883 -0.04(-0.43%)
Apr 17, 2007 10.74 10.74 10.33 10.43 141,504 -0.31(-2.85%)
Apr 16, 2007 10.52 10.73 10.43 10.73 258,993 +0.28(+2.71%)
Apr 13, 2007 10.33 10.45 10.31 10.45 249,717 +0.16(+1.60%)
Apr 12, 2007 9.934 10.28 9.844 10.28 228,756 +0.31(+3.07%)
Apr 11, 2007 10.09 10.16 9.830 9.979 286,304 -0.13(-1.26%)
Apr 10, 2007 9.956 10.12 9.941 10.11 139,908 +0.16(+1.65%)
Apr 09, 2007 10.13 10.20 9.807 9.941 468,450 -0.20(-1.99%)
Apr 05, 2007 10.30 10.30 10.11 10.14 152,061 -0.10(-0.95%)
Apr 04, 2007 10.37 10.37 10.17 10.24 385,767 -0.16(-1.58%)
Apr 03, 2007 10.37 10.45 10.23 10.40 411,507 +0.06(+0.58%)
Apr 02, 2007 10.22 10.39 10.22 10.34 178,833 +0.07(+0.65%)
Mar 30, 2007 10.22 10.30 10.14 10.28 204,101 +0.09(+0.88%)
Mar 29, 2007 10.26 10.31 10.09 10.19 219,034 +0.02(+0.22%)
Mar 28, 2007 10.00 10.25 9.964 10.17 710,230 +0.10(+0.96%)
Mar 27, 2007 9.949 10.08 9.815 10.07 183,560 +0.07(+0.67%)
Mar 26, 2007 9.971 10.05 9.747 10.00 218,555 +0.01(+0.15%)
Mar 23, 2007 9.971 10.05 9.844 9.986 140,119 +0.00(+0.00%)
Mar 22, 2007 10.09 10.11 9.888 9.986 176,006 -0.09(-0.89%)
Mar 21, 2007 9.777 10.08 9.598 10.08 193,373 +0.28(+2.90%)
Mar 20, 2007 9.546 9.815 9.441 9.792 120,380 +0.22(+2.34%)
Mar 19, 2007 9.635 9.703 9.352 9.568 187,838 +0.01(+0.08%)
Mar 16, 2007 9.247 9.606 9.150 9.561 497,753 +0.31(+3.31%)
Mar 15, 2007 9.329 9.471 9.128 9.255 327,541 -0.06(-0.64%)
Mar 14, 2007 9.456 9.628 9.143 9.315 183,544 -0.10(-1.11%)
Mar 13, 2007 9.830 9.733 9.344 9.419 242,555 -0.41(-4.18%)
Mar 12, 2007 9.747 9.844 9.524 9.830 203,008 +0.11(+1.15%)
Mar 09, 2007 9.583 9.770 9.509 9.718 194,694 +0.25(+2.68%)
Mar 08, 2007 9.561 9.628 9.374 9.464 260,730 +0.01(+0.08%)
Mar 07, 2007 9.635 9.635 9.374 9.456 270,327 -0.17(-1.78%)
Mar 06, 2007 9.583 9.733 9.449 9.628 113,252 +0.13(+1.42%)
Mar 05, 2007 9.635 9.695 9.337 9.494 419,803 -0.23(-2.38%)
Mar 02, 2007 9.979 10.14 9.703 9.725 236,811 -0.34(-3.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.