Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korn/Ferry International (NY: KFY )

74.81 -0.80 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 12.01 12.01 11.83 11.87 230,071 -0.14(-1.18%)
Dec 30, 2003 12.19 12.19 11.79 12.01 272,894 -0.26(-2.10%)
Dec 29, 2003 11.57 12.32 11.57 12.27 276,266 +0.76(+6.57%)
Dec 26, 2003 11.43 11.57 11.42 11.51 88,342 +0.08(+0.70%)
Dec 24, 2003 11.39 11.48 11.25 11.43 113,518 -0.04(-0.39%)
Dec 23, 2003 11.42 11.53 11.38 11.48 333,924 +0.00(+0.00%)
Dec 22, 2003 11.27 11.48 11.15 11.48 311,333 +0.20(+1.81%)
Dec 19, 2003 11.09 11.48 10.81 11.27 291,102 +0.18(+1.60%)
Dec 18, 2003 10.81 11.41 10.77 11.09 211,189 +0.08(+0.73%)
Dec 17, 2003 11.00 11.01 10.87 11.01 169,153 -0.11(-0.96%)
Dec 16, 2003 10.73 11.11 10.71 11.12 164,658 +0.22(+2.04%)
Dec 15, 2003 10.85 10.96 10.77 10.90 228,947 +0.13(+1.24%)
Dec 12, 2003 10.68 10.80 10.64 10.77 288,292 +0.28(+2.72%)
Dec 11, 2003 10.14 11.01 10.14 10.48 488,692 +0.50(+4.99%)
Dec 10, 2003 9.164 10.23 9.164 9.983 679,875 +1.09(+12.31%)
Dec 09, 2003 9.511 9.511 8.888 8.888 162,747 -0.25(-2.73%)
Dec 08, 2003 9.022 9.556 8.888 9.137 290,765 +0.22(+2.50%)
Dec 05, 2003 9.075 9.075 8.897 8.915 152,856 -0.20(-2.24%)
Dec 04, 2003 8.951 9.209 8.942 9.120 237,939 +0.17(+1.89%)
Dec 03, 2003 8.835 8.995 8.808 8.951 128,354 +0.14(+1.62%)
Dec 02, 2003 8.906 8.924 8.728 8.808 118,576 -0.13(-1.49%)
Dec 01, 2003 8.906 8.977 8.808 8.942 133,412 +0.02(+0.20%)
Nov 28, 2003 8.817 8.933 8.817 8.924 48,104 +0.11(+1.21%)
Nov 26, 2003 8.764 9.057 8.764 8.817 202,310 +0.10(+1.12%)
Nov 25, 2003 8.354 8.675 8.346 8.719 133,412 +0.27(+3.16%)
Nov 24, 2003 8.185 8.452 8.185 8.452 107,898 +0.36(+4.40%)
Nov 21, 2003 8.105 8.212 8.008 8.096 163,084 +0.10(+1.22%)
Nov 20, 2003 8.283 8.283 7.919 7.999 163,421 -0.21(-2.60%)
Nov 19, 2003 8.008 8.301 7.910 8.212 108,011 +0.16(+1.99%)
Nov 18, 2003 8.230 8.274 7.963 8.052 74,854 -0.18(-2.16%)
Nov 17, 2003 8.168 8.310 8.168 8.230 158,701 -0.13(-1.60%)
Nov 14, 2003 8.479 8.648 8.363 8.363 73,168 -0.05(-0.63%)
Nov 13, 2003 8.381 8.497 8.230 8.417 96,547 -0.08(-0.94%)
Nov 12, 2003 8.292 8.515 8.274 8.497 151,957 +0.22(+2.69%)
Nov 11, 2003 8.274 8.319 8.248 8.274 55,860 -0.09(-1.06%)
Nov 10, 2003 8.354 8.426 8.301 8.363 150,721 +0.06(+0.75%)
Nov 07, 2003 8.230 8.337 8.168 8.301 181,067 +0.17(+2.08%)
Nov 06, 2003 7.785 8.185 7.785 8.132 229,060 +0.35(+4.46%)
Nov 05, 2003 7.963 7.999 7.785 7.785 76,540 -0.17(-2.13%)
Nov 04, 2003 7.963 7.999 7.856 7.954 62,771 -0.06(-0.78%)
Nov 03, 2003 8.008 8.008 7.803 8.016 83,509 +0.24(+3.09%)
Oct 31, 2003 8.159 8.159 7.776 7.776 83,284 -0.36(-4.38%)
Oct 30, 2003 8.141 8.319 8.025 8.132 207,030 -0.01(-0.11%)
Oct 29, 2003 7.803 8.185 7.803 8.141 136,222 +0.31(+3.98%)
Oct 28, 2003 7.669 7.847 7.669 7.830 94,523 +0.20(+2.68%)
Oct 27, 2003 7.474 7.696 7.474 7.625 71,820 +0.32(+4.38%)
Oct 24, 2003 7.607 7.607 7.251 7.305 106,437 -0.35(-4.53%)
Oct 23, 2003 7.340 7.723 7.340 7.652 123,184 +0.29(+3.99%)
Oct 22, 2003 7.723 7.723 7.358 7.358 134,424 -0.42(-5.38%)
Oct 21, 2003 8.034 8.034 7.767 7.776 442,497 -0.28(-3.53%)
Oct 20, 2003 7.927 8.141 7.919 8.061 73,281 +0.14(+1.80%)
Oct 17, 2003 8.319 8.337 7.678 7.919 209,503 -0.31(-3.78%)
Oct 16, 2003 8.034 8.301 8.034 8.230 145,888 +0.15(+1.87%)
Oct 15, 2003 8.185 8.185 7.981 8.079 52,488 -0.09(-1.09%)
Oct 14, 2003 8.346 8.346 8.123 8.168 152,631 -0.20(-2.34%)
Oct 13, 2003 8.141 8.488 8.141 8.363 65,975 +0.26(+3.18%)
Oct 10, 2003 8.088 8.096 7.785 8.105 79,013 -0.05(-0.65%)
Oct 09, 2003 8.132 8.337 8.096 8.159 88,342 +0.15(+1.89%)
Oct 08, 2003 8.114 8.141 7.972 8.008 84,071 -0.13(-1.64%)
Oct 07, 2003 8.016 8.052 7.714 8.141 118,463 +0.12(+1.55%)
Oct 06, 2003 8.141 8.177 8.079 8.016 74,292 -0.12(-1.53%)
Oct 03, 2003 8.008 8.283 8.008 8.141 253,562 +0.33(+4.21%)
Oct 02, 2003 7.741 7.874 7.741 7.812 146,337 -0.06(-0.79%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.