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, 2008 4.170 4.570 3.980 4.240 156,060 +0.04(+0.95%)
Oct 30, 2008 4.230 4.500 3.780 4.200 1,557,211 +0.19(+4.74%)
Oct 29, 2008 4.130 4.150 3.620 4.010 97,309 -0.01(-0.25%)
Oct 28, 2008 3.510 4.020 3.420 4.020 86,219 +0.58(+16.86%)
Oct 27, 2008 3.700 4.100 3.440 3.440 143,110 -0.37(-9.71%)
Oct 24, 2008 3.750 4.060 3.750 3.810 53,721 -0.22(-5.46%)
Oct 23, 2008 4.260 4.450 3.860 4.030 175,034 -0.19(-4.50%)
Oct 22, 2008 4.420 4.510 4.180 4.220 202,186 -0.29(-6.43%)
Oct 21, 2008 4.570 4.790 4.390 4.510 150,098 -0.13(-2.80%)
Oct 20, 2008 4.590 4.750 4.270 4.640 151,167 +0.15(+3.34%)
Oct 17, 2008 4.850 4.850 4.410 4.490 120,240 -0.10(-2.18%)
Oct 16, 2008 4.140 4.650 4.030 4.590 235,106 +0.49(+11.95%)
Oct 15, 2008 4.600 4.810 4.100 4.100 169,009 -0.56(-12.02%)
Oct 14, 2008 5.000 5.250 4.500 4.660 101,341 -0.22(-4.51%)
Oct 13, 2008 4.850 5.050 4.545 4.880 206,323 +0.19(+4.05%)
Oct 10, 2008 4.220 4.800 4.090 4.690 229,271 +0.33(+7.57%)
Oct 09, 2008 4.500 4.640 4.150 4.360 692,298 -0.04(-0.91%)
Oct 08, 2008 4.020 4.460 3.940 4.400 589,729 +0.41(+10.28%)
Oct 07, 2008 4.630 4.780 3.960 3.990 409,753 -0.40(-9.11%)
Oct 06, 2008 6.010 6.010 3.530 4.390 1,406,755 -4.01(-47.74%)
Oct 03, 2008 8.290 8.630 8.170 8.400 177,400 +0.22(+2.69%)
Oct 02, 2008 8.540 8.590 8.060 8.180 226,348 -0.41(-4.77%)
Oct 01, 2008 8.900 9.020 8.510 8.590 138,423 -0.37(-4.13%)
Sep 30, 2008 8.610 9.030 8.290 8.960 157,429 +0.46(+5.41%)
Sep 29, 2008 8.910 9.050 8.420 8.500 178,282 -0.61(-6.70%)
Sep 26, 2008 9.180 9.520 9.030 9.110 105,932 -0.22(-2.36%)
Sep 25, 2008 9.560 9.730 8.963 9.330 311,233 -0.26(-2.71%)
Sep 24, 2008 9.910 10.21 9.560 9.590 152,210 -0.29(-2.94%)
Sep 23, 2008 10.06 10.37 9.770 9.880 134,110 -0.19(-1.89%)
Sep 22, 2008 9.990 10.42 9.810 10.07 124,139 +0.02(+0.20%)
Sep 19, 2008 10.13 11.37 9.710 10.05 443,667 +0.12(+1.21%)
Sep 18, 2008 9.700 10.05 9.230 9.930 248,574 +0.42(+4.42%)
Sep 17, 2008 10.35 10.46 9.500 9.510 190,380 -0.99(-9.43%)
Sep 16, 2008 10.81 10.96 10.39 10.50 172,711 -0.44(-4.02%)
Sep 15, 2008 11.29 11.29 10.60 10.94 117,121 -0.35(-3.10%)
Sep 12, 2008 11.30 11.43 11.04 11.29 76,994 -0.02(-0.18%)
Sep 11, 2008 11.34 11.50 11.12 11.31 147,344 -0.13(-1.14%)
Sep 10, 2008 11.27 11.47 11.07 11.44 161,439 +0.22(+1.96%)
Sep 09, 2008 11.44 11.50 11.02 11.22 168,498 -0.24(-2.09%)
Sep 08, 2008 11.33 11.84 11.26 11.46 141,459 +0.23(+2.05%)
Sep 05, 2008 11.80 11.89 11.07 11.23 380,624 -0.65(-5.47%)
Sep 04, 2008 12.00 12.20 11.61 11.88 182,715 -0.13(-1.08%)
Sep 03, 2008 11.91 12.07 11.82 12.01 142,285 +0.08(+0.67%)
Sep 02, 2008 11.94 12.30 11.80 11.93 216,173 +0.14(+1.19%)
Aug 29, 2008 11.67 11.92 11.67 11.79 146,047 +0.08(+0.68%)
Aug 28, 2008 11.63 11.71 11.54 11.71 162,268 +0.13(+1.12%)
Aug 27, 2008 11.38 11.64 11.38 11.58 145,542 +0.22(+1.94%)
Aug 26, 2008 11.19 11.45 11.19 11.36 231,288 +0.20(+1.79%)
Aug 25, 2008 10.97 11.18 10.82 11.16 287,850 +0.18(+1.64%)
Aug 22, 2008 10.53 11.20 10.53 10.98 303,540 +0.46(+4.37%)
Aug 21, 2008 10.44 10.61 9.900 10.52 134,523 +0.00(+0.00%)
Aug 20, 2008 10.65 10.65 9.870 10.52 501,013 -0.28(-2.59%)
Aug 19, 2008 10.92 11.18 10.72 10.80 228,975 -0.20(-1.82%)
Aug 18, 2008 11.06 11.21 10.84 11.00 206,147 +0.00(+0.00%)
Aug 15, 2008 11.13 11.33 10.80 11.00 253,517 +0.08(+0.73%)
Aug 14, 2008 10.49 11.12 10.49 10.92 336,823 +0.41(+3.90%)
Aug 13, 2008 10.20 10.72 10.20 10.51 486,984 +0.31(+3.04%)
Aug 12, 2008 10.45 10.72 9.930 10.20 262,859 -0.25(-2.39%)
Aug 11, 2008 10.78 10.79 10.36 10.45 303,611 -0.30(-2.79%)
Aug 08, 2008 10.72 11.09 10.72 10.75 140,128 -0.01(-0.09%)
Aug 07, 2008 10.61 11.10 10.61 10.76 230,231 +0.06(+0.56%)
Aug 06, 2008 10.45 11.04 10.39 10.70 278,286 +0.28(+2.69%)
Aug 05, 2008 10.28 10.68 10.05 10.42 122,167 +0.19(+1.86%)
Aug 04, 2008 10.08 10.37 10.08 10.23 93,542 +0.11(+1.09%)
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.