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

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2002 9.850 9.920 9.250 9.332 693,962 -0.51(-5.16%)
Oct 30, 2002 9.990 10.22 9.480 9.840 725,014 +0.00(+0.00%)
Oct 29, 2002 8.950 10.04 8.750 9.840 1,560,900 +0.90(+10.07%)
Oct 28, 2002 8.850 9.040 7.310 8.940 269,009,984 +0.41(+4.81%)
Oct 25, 2002 9.120 9.120 8.490 8.530 640,700 -0.22(-2.51%)
Oct 24, 2002 9.050 9.150 8.750 8.750 558,000 -0.25(-2.78%)
Oct 23, 2002 8.480 9.000 8.350 9.000 575,700 +0.59(+7.02%)
Oct 22, 2002 8.390 8.530 8.390 8.410 430,600 +0.05(+0.60%)
Oct 21, 2002 8.401 8.750 8.310 8.360 631,400 -0.11(-1.30%)
Oct 18, 2002 8.831 9.100 8.400 8.470 530,437 -0.36(-4.08%)
Oct 17, 2002 9.290 9.330 8.830 8.830 550,724 +0.06(+0.68%)
Oct 16, 2002 9.370 9.390 8.770 8.770 408,842 -0.63(-6.70%)
Oct 15, 2002 9.040 9.730 9.040 9.400 613,800 +0.40(+4.44%)
Oct 14, 2002 8.740 9.000 8.730 9.000 271,194 +0.12(+1.35%)
Oct 11, 2002 8.820 9.250 8.810 8.880 417,600 -0.03(-0.34%)
Oct 10, 2002 8.550 9.050 8.360 8.910 741,900 +0.55(+6.58%)
Oct 09, 2002 8.591 8.710 8.350 8.360 447,200 -0.33(-3.80%)
Oct 08, 2002 8.930 9.070 8.590 8.690 539,000 -0.46(-5.03%)
Oct 07, 2002 9.930 10.10 8.740 9.150 922,200 -0.83(-8.32%)
Oct 04, 2002 10.63 11.11 9.950 9.980 839,900 -0.58(-5.49%)
Oct 03, 2002 12.07 12.17 10.55 10.56 602,700 -1.49(-12.37%)
Oct 02, 2002 12.15 12.45 11.91 12.05 394,165 -0.30(-2.43%)
Oct 01, 2002 12.46 12.49 11.98 12.35 1,308,174 -0.03(-0.24%)
Sep 30, 2002 11.84 12.44 10.70 12.38 728,400 +0.55(+4.65%)
Sep 27, 2002 12.80 12.91 11.63 11.83 961,055 -1.13(-8.72%)
Sep 26, 2002 12.80 13.06 12.50 12.96 239,300 +0.27(+2.13%)
Sep 25, 2002 12.75 12.98 12.19 12.69 474,930 -0.25(-1.93%)
Sep 24, 2002 12.77 13.03 12.35 12.94 396,660 -0.07(-0.54%)
Sep 23, 2002 13.05 13.19 12.78 13.01 379,717 -0.32(-2.40%)
Sep 20, 2002 14.21 14.21 13.05 13.33 407,475 -0.38(-2.77%)
Sep 19, 2002 13.73 14.01 13.33 13.71 76,530,000 -0.23(-1.65%)
Sep 18, 2002 13.64 14.00 13.40 13.94 208,900 +0.29(+2.12%)
Sep 17, 2002 14.27 14.28 13.35 13.65 689,400 -0.39(-2.78%)
Sep 16, 2002 13.71 14.31 13.71 14.04 978,233 +0.35(+2.56%)
Sep 13, 2002 13.25 13.95 13.06 13.69 524,700 +0.44(+3.32%)
Sep 12, 2002 13.05 13.32 12.83 13.25 382,700 +0.11(+0.84%)
Sep 11, 2002 13.91 13.91 12.99 13.14 400,200 -0.78(-5.60%)
Sep 10, 2002 13.80 14.17 13.79 13.92 213,700 -0.08(-0.57%)
Sep 09, 2002 14.09 14.18 13.50 14.00 330,605 +0.16(+1.16%)
Sep 06, 2002 14.10 14.55 13.81 13.84 2,053,000 -0.16(-1.14%)
Sep 05, 2002 13.68 14.25 13.37 14.00 1,246,300 +0.32(+2.34%)
Sep 04, 2002 13.50 13.92 13.45 13.68 493,100 +0.15(+1.11%)
Sep 03, 2002 14.50 14.50 13.43 13.53 1,178,700 -0.89(-6.17%)
Aug 30, 2002 14.61 14.95 14.42 14.42 298,533 -0.32(-2.17%)
Aug 29, 2002 13.90 14.81 13.75 14.74 461,120 +0.81(+5.81%)
Aug 28, 2002 14.59 14.88 13.91 13.93 564,000 -0.77(-5.24%)
Aug 27, 2002 13.86 14.95 13.81 14.70 2,335,800 +0.88(+6.37%)
Aug 26, 2002 14.27 14.30 13.74 13.82 1,363,504 -0.38(-2.68%)
Aug 23, 2002 14.90 14.99 14.15 14.20 1,730,700 -0.79(-5.27%)
Aug 22, 2002 14.30 14.99 14.26 14.99 1,190,700 +0.66(+4.61%)
Aug 21, 2002 14.01 14.41 13.93 14.33 1,700,452 +0.39(+2.80%)
Aug 20, 2002 13.40 14.00 13.40 13.94 1,501,647 +0.44(+3.26%)
Aug 16, 2002 13.00 13.65 12.75 13.50 449,400 +0.75(+5.88%)
Aug 15, 2002 13.03 13.25 12.75 12.75 176,705 -0.25(-1.92%)
Aug 14, 2002 12.82 13.05 12.41 13.00 152,300 +0.13(+1.01%)
Aug 13, 2002 12.68 13.00 12.66 12.87 316,960 +0.08(+0.63%)
Aug 12, 2002 12.63 12.90 12.23 12.79 160,230 +0.34(+2.73%)
Aug 07, 2002 12.75 12.95 11.85 12.45 417,841 -0.15(-1.19%)
Aug 06, 2002 11.99 12.65 11.95 12.60 1,073,155 +0.75(+6.33%)
Aug 05, 2002 11.84 12.50 11.66 11.85 1,336,065 +0.02(+0.17%)
Aug 02, 2002 12.00 12.00 11.45 11.83 322,061 -0.07(-0.59%)
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.