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, 2019 4.700 5.020 4.620 5.000 24,653 +0.21(+4.38%)
Oct 30, 2019 5.010 5.010 4.660 4.790 37,460 -0.22(-4.39%)
Oct 29, 2019 4.880 5.070 4.850 5.010 14,818 +0.10(+2.04%)
Oct 28, 2019 4.870 4.980 4.810 4.910 19,002 +0.03(+0.61%)
Oct 25, 2019 4.820 5.150 4.800 4.880 19,900 +0.04(+0.83%)
Oct 24, 2019 4.880 5.000 4.820 4.840 28,033 -0.25(-4.91%)
Oct 23, 2019 5.030 5.140 5.010 5.090 4,858 +0.00(+0.00%)
Oct 22, 2019 5.320 6.000 5.050 5.090 13,800 -0.25(-4.68%)
Oct 21, 2019 5.360 5.370 5.270 5.340 13,672 +0.05(+0.95%)
Oct 18, 2019 5.290 5.340 5.180 5.290 11,600 -0.06(-1.12%)
Oct 17, 2019 5.330 5.400 5.291 5.350 18,951 -0.09(-1.65%)
Oct 16, 2019 5.570 5.780 5.301 5.440 11,331 -0.18(-3.20%)
Oct 15, 2019 5.750 5.750 5.350 5.620 28,709 +0.09(+1.63%)
Oct 14, 2019 5.520 5.680 5.450 5.530 14,936 -0.04(-0.72%)
Oct 11, 2019 5.620 5.670 5.530 5.570 34,100 +0.05(+0.91%)
Oct 10, 2019 5.580 5.590 5.320 5.520 22,244 -0.01(-0.18%)
Oct 09, 2019 5.460 5.630 5.460 5.530 20,484 +0.07(+1.28%)
Oct 08, 2019 5.420 5.600 5.200 5.460 13,995 -0.04(-0.73%)
Oct 07, 2019 5.505 5.585 5.060 5.500 19,044 +0.24(+4.56%)
Oct 04, 2019 4.990 5.280 4.990 5.260 16,600 +0.26(+5.20%)
Oct 03, 2019 4.860 5.000 4.820 5.000 27,161 +0.08(+1.63%)
Oct 02, 2019 4.860 5.090 4.790 4.920 37,683 -0.02(-0.40%)
Oct 01, 2019 5.340 5.340 4.870 4.940 55,706 -0.21(-4.08%)
Sep 30, 2019 5.010 5.290 5.010 5.150 39,622 +0.10(+1.98%)
Sep 27, 2019 5.430 5.430 4.990 5.050 61,900 -0.25(-4.72%)
Sep 26, 2019 5.420 6.310 5.270 5.300 37,237 -0.13(-2.39%)
Sep 25, 2019 5.380 5.510 5.330 5.430 36,734 +0.03(+0.56%)
Sep 24, 2019 5.270 5.550 5.220 5.400 31,090 -0.05(-0.92%)
Sep 23, 2019 5.480 5.640 5.435 5.450 62,128 -0.27(-4.72%)
Sep 20, 2019 5.640 5.860 5.490 5.720 89,600 +0.06(+1.06%)
Sep 19, 2019 5.570 6.000 5.460 5.660 32,212 +0.14(+2.54%)
Sep 18, 2019 5.350 5.540 5.340 5.520 31,527 +0.21(+3.95%)
Sep 17, 2019 5.490 5.520 5.060 5.310 41,060 -0.24(-4.32%)
Sep 16, 2019 5.470 5.710 5.460 5.550 28,359 +0.02(+0.36%)
Sep 13, 2019 5.840 6.010 5.410 5.530 82,000 -0.21(-3.66%)
Sep 12, 2019 5.960 5.960 5.600 5.740 73,159 -0.15(-2.55%)
Sep 11, 2019 6.080 6.350 5.870 5.890 57,057 -0.10(-1.67%)
Sep 10, 2019 5.640 6.010 5.580 5.990 36,827 +0.37(+6.58%)
Sep 09, 2019 5.580 5.730 5.380 5.620 40,352 +0.04(+0.72%)
Sep 06, 2019 5.450 5.690 4.856 5.580 27,700 +0.18(+3.33%)
Sep 05, 2019 5.370 5.620 5.181 5.400 59,110 +0.12(+2.27%)
Sep 04, 2019 5.290 5.410 5.100 5.280 31,685 +0.06(+1.15%)
Sep 03, 2019 5.540 5.550 5.130 5.220 27,887 -0.17(-3.15%)
Aug 30, 2019 4.940 5.460 4.940 5.390 42,800 +0.45(+9.11%)
Aug 29, 2019 4.890 5.145 4.890 4.940 67,507 +0.08(+1.65%)
Aug 28, 2019 4.510 5.120 4.510 4.860 160,701 +0.02(+0.41%)
Aug 27, 2019 5.030 5.135 4.830 4.840 74,238 -0.13(-2.62%)
Aug 26, 2019 5.100 5.215 4.830 4.970 74,743 -0.03(-0.60%)
Aug 23, 2019 4.960 5.050 4.760 5.000 105,600 +0.03(+0.60%)
Aug 22, 2019 5.070 5.070 4.820 4.970 128,794 -0.06(-1.19%)
Aug 21, 2019 5.100 5.330 4.900 5.030 94,663 +0.08(+1.62%)
Aug 20, 2019 4.940 5.025 4.810 4.950 96,854 -0.04(-0.80%)
Aug 19, 2019 5.180 5.220 4.810 4.990 42,516 -0.11(-2.16%)
Aug 16, 2019 5.200 5.370 5.070 5.100 47,400 -0.06(-1.16%)
Aug 15, 2019 5.110 5.270 5.080 5.160 35,261 +0.10(+1.98%)
Aug 14, 2019 5.230 5.445 5.060 5.060 44,352 -0.27(-5.07%)
Aug 13, 2019 5.250 5.350 5.180 5.330 24,047 +0.03(+0.57%)
Aug 12, 2019 5.310 5.350 5.040 5.300 34,119 +0.01(+0.19%)
Aug 09, 2019 5.330 5.400 5.015 5.290 47,900 -0.07(-1.31%)
Aug 08, 2019 5.310 5.390 5.210 5.360 33,038 +0.11(+2.10%)
Aug 07, 2019 5.130 5.320 4.670 5.250 36,706 +0.00(+0.00%)
Aug 06, 2019 5.410 5.530 5.120 5.250 49,187 -0.12(-2.23%)
Aug 05, 2019 5.400 5.660 5.280 5.370 77,199 -0.15(-2.72%)
Aug 02, 2019 5.390 5.730 5.390 5.520 52,800 +0.07(+1.28%)
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.