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, 2005 0.8100 0.9400 0.8100 0.8800 963,914 +0.08(+10.00%)
Oct 28, 2005 1.100 1.130 0.7600 0.8000 2,387,420 -0.29(-26.61%)
Oct 27, 2005 1.110 1.240 1.070 1.090 80,700 -0.02(-1.80%)
Oct 26, 2005 1.270 1.280 1.050 1.110 1,879,860 -0.16(-12.60%)
Oct 25, 2005 1.720 1.750 1.220 1.270 1,513,756 -0.45(-26.16%)
Oct 24, 2005 2.440 2.440 1.620 1.720 64,100 -0.75(-30.36%)
Oct 21, 2005 2.550 2.630 2.430 2.470 9,600 -0.14(-5.36%)
Oct 20, 2005 2.820 2.900 2.550 2.610 144,246 -0.25(-8.74%)
Oct 19, 2005 2.790 2.860 2.660 2.860 77,281 +0.07(+2.51%)
Oct 18, 2005 2.840 2.840 2.640 2.790 152,742 -0.03(-1.06%)
Oct 17, 2005 2.940 2.970 2.780 2.820 157,039 -0.12(-4.08%)
Oct 14, 2005 3.140 3.160 2.890 2.940 116,704 -0.15(-4.85%)
Oct 13, 2005 3.140 3.200 2.950 3.090 107,722 +0.02(+0.65%)
Oct 12, 2005 2.980 3.140 2.960 3.070 100,932 +0.07(+2.33%)
Oct 11, 2005 3.080 3.170 2.960 3.000 67,443 -0.10(-3.23%)
Oct 10, 2005 3.300 3.300 3.030 3.100 132,412 -0.17(-5.20%)
Oct 07, 2005 3.150 3.270 3.060 3.270 247,456 +0.20(+6.51%)
Oct 06, 2005 3.100 3.110 3.040 3.070 177,715 +0.01(+0.33%)
Oct 05, 2005 3.140 3.140 2.990 3.060 178,260 -0.05(-1.61%)
Oct 04, 2005 3.090 3.140 3.060 3.110 245,826 +0.03(+0.97%)
Oct 03, 2005 3.030 3.270 3.030 3.080 327,176 +0.08(+2.67%)
Sep 30, 2005 3.020 3.020 2.960 3.000 100,548 -0.04(-1.32%)
Sep 29, 2005 2.960 3.040 2.960 3.040 89,074 +0.05(+1.67%)
Sep 28, 2005 3.010 3.050 2.970 2.990 232,994 -0.04(-1.32%)
Sep 27, 2005 3.010 3.070 2.980 3.030 137,440 -0.01(-0.33%)
Sep 26, 2005 3.080 3.080 3.010 3.040 123,824 -0.01(-0.33%)
Sep 23, 2005 3.050 3.110 2.950 3.050 121,202 +0.01(+0.33%)
Sep 22, 2005 3.040 3.080 2.960 3.040 127,047 +0.04(+1.33%)
Sep 21, 2005 3.160 3.180 2.990 3.000 64,377 -0.19(-5.96%)
Sep 20, 2005 3.180 3.200 3.140 3.190 94,412 +0.03(+0.95%)
Sep 19, 2005 3.190 3.200 3.130 3.160 117,076 -0.02(-0.63%)
Sep 16, 2005 3.040 3.200 2.990 3.180 345,295 +0.17(+5.65%)
Sep 15, 2005 3.060 3.110 2.890 3.010 75,472 -0.02(-0.66%)
Sep 14, 2005 3.220 3.230 3.010 3.030 101,200 -0.16(-5.02%)
Sep 13, 2005 3.240 3.240 3.120 3.190 36,612 -0.07(-2.15%)
Sep 12, 2005 3.210 3.280 3.100 3.260 505,651 +0.08(+2.52%)
Sep 09, 2005 3.290 3.290 3.120 3.180 117,514 -0.10(-3.05%)
Sep 08, 2005 3.220 3.280 3.200 3.280 38,931 +0.02(+0.61%)
Sep 07, 2005 3.280 3.280 3.140 3.260 62,750 -0.02(-0.61%)
Sep 06, 2005 3.270 3.300 3.200 3.280 120,642 +0.03(+0.92%)
Sep 02, 2005 3.260 3.260 3.220 3.250 44,908 -0.01(-0.31%)
Sep 01, 2005 3.290 3.290 3.200 3.260 116,109 -0.01(-0.31%)
Aug 31, 2005 3.205 3.310 3.200 3.270 101,475 +0.08(+2.51%)
Aug 30, 2005 3.150 3.220 3.140 3.190 48,586 -0.01(-0.31%)
Aug 29, 2005 3.130 3.200 3.100 3.200 41,853 +0.07(+2.24%)
Aug 26, 2005 3.150 3.170 3.130 3.130 113,008 -0.02(-0.63%)
Aug 25, 2005 3.190 3.190 3.110 3.150 44,154 -0.03(-0.94%)
Aug 24, 2005 3.140 3.200 3.080 3.180 59,996 +0.04(+1.27%)
Aug 23, 2005 3.090 3.170 3.070 3.140 61,564 +0.03(+0.96%)
Aug 22, 2005 3.120 3.140 3.050 3.110 218,886 +0.02(+0.65%)
Aug 19, 2005 3.030 3.210 3.020 3.090 71,704 +0.04(+1.31%)
Aug 18, 2005 3.150 3.190 3.040 3.050 115,970 -0.11(-3.48%)
Aug 17, 2005 3.100 3.190 3.100 3.160 45,203 +0.06(+1.94%)
Aug 16, 2005 3.120 3.210 3.100 3.100 194,337 -0.02(-0.64%)
Aug 15, 2005 3.080 3.240 3.080 3.120 236,471 +0.02(+0.65%)
Aug 12, 2005 3.440 3.450 3.090 3.100 159,511 -0.35(-10.14%)
Aug 11, 2005 3.200 3.490 3.180 3.450 241,824 +0.25(+7.81%)
Aug 10, 2005 3.110 3.220 3.110 3.200 246,444 +0.10(+3.23%)
Aug 09, 2005 3.190 3.210 3.070 3.100 94,621 -0.07(-2.21%)
Aug 08, 2005 3.100 3.220 3.080 3.170 156,565 +0.07(+2.26%)
Aug 05, 2005 3.090 3.226 3.080 3.100 598,388 +0.01(+0.32%)
Aug 04, 2005 3.100 3.110 3.080 3.090 1,014,900 +0.02(+0.65%)
Aug 03, 2005 3.110 3.140 3.050 3.070 255,894 -0.06(-1.92%)
Aug 02, 2005 3.250 3.270 3.090 3.130 539,204 -0.02(-0.63%)
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.