Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Progress Software (NQ: PRGS )

50.40 -0.18 (-0.37%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 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 (%)
Jan 31, 2003 8.321 8.637 8.309 8.547 229,000 +0.20(+2.43%)
Jan 30, 2003 8.345 8.529 8.267 8.345 145,007 -0.00(-0.01%)
Jan 29, 2003 8.220 8.488 8.220 8.345 491,578 +0.07(+0.80%)
Jan 28, 2003 8.244 8.333 8.178 8.279 393,363 -0.02(-0.29%)
Jan 27, 2003 8.214 8.410 8.130 8.303 148,749 +0.05(+0.58%)
Jan 24, 2003 7.529 8.482 7.505 8.255 775,141 -0.16(-1.91%)
Jan 23, 2003 8.136 8.494 8.130 8.416 172,085 +0.36(+4.51%)
Jan 22, 2003 8.202 8.202 7.934 8.053 195,758 +0.01(+0.15%)
Jan 21, 2003 8.160 8.214 7.987 8.041 373,888 -0.24(-2.88%)
Jan 17, 2003 8.255 8.279 8.101 8.279 268,789 -0.01(-0.14%)
Jan 16, 2003 8.422 8.422 8.214 8.291 156,304 -0.12(-1.42%)
Jan 15, 2003 8.363 8.440 8.279 8.410 212,547 -0.02(-0.21%)
Jan 14, 2003 8.279 8.458 8.279 8.428 165,706 +0.14(+1.73%)
Jan 13, 2003 8.250 8.392 8.166 8.285 143,209 +0.05(+0.58%)
Jan 10, 2003 8.130 8.398 8.047 8.238 157,143 +0.05(+0.58%)
Jan 09, 2003 8.041 8.339 7.981 8.190 160,501 +0.21(+2.60%)
Jan 08, 2003 8.083 8.124 7.862 7.982 131,288 -0.13(-1.61%)
Jan 07, 2003 8.178 8.303 7.892 8.113 141,865 -0.13(-1.59%)
Jan 06, 2003 7.707 8.321 7.707 8.244 191,896 +0.46(+5.89%)
Jan 03, 2003 7.624 7.868 7.594 7.785 273,826 -0.05(-0.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.