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 (%)
Mar 30, 2012 6.500 6.500 6.280 6.290 57,740 -0.15(-2.33%)
Mar 29, 2012 6.320 6.470 6.250 6.440 33,435 +0.06(+0.94%)
Mar 28, 2012 6.130 6.400 6.115 6.380 62,539 +0.24(+3.91%)
Mar 27, 2012 6.180 6.220 6.100 6.140 45,655 -0.02(-0.32%)
Mar 26, 2012 6.160 6.210 6.080 6.160 80,423 +0.07(+1.15%)
Mar 23, 2012 6.050 6.130 6.000 6.090 81,862 +0.03(+0.50%)
Mar 22, 2012 5.960 6.064 5.960 6.060 126,488 +0.02(+0.33%)
Mar 21, 2012 5.990 6.040 5.960 6.040 86,420 +0.06(+1.00%)
Mar 20, 2012 5.980 6.090 5.960 5.980 20,758 -0.07(-1.16%)
Mar 19, 2012 6.040 6.130 5.910 6.050 45,379 -0.01(-0.17%)
Mar 16, 2012 6.130 6.130 6.020 6.060 100,034 -0.05(-0.82%)
Mar 15, 2012 5.970 6.110 5.930 6.110 27,360 +0.16(+2.69%)
Mar 14, 2012 6.010 6.080 5.880 5.950 84,678 -0.09(-1.49%)
Mar 13, 2012 5.890 6.050 5.790 6.040 49,147 +0.21(+3.60%)
Mar 12, 2012 5.740 5.850 5.740 5.830 31,865 +0.07(+1.22%)
Mar 09, 2012 5.470 5.870 5.470 5.760 64,118 +0.29(+5.30%)
Mar 08, 2012 5.320 5.470 5.310 5.470 73,276 +0.16(+3.01%)
Mar 07, 2012 5.410 5.430 5.290 5.310 66,488 -0.10(-1.85%)
Mar 06, 2012 5.450 5.480 5.390 5.410 24,760 -0.13(-2.35%)
Mar 05, 2012 5.380 5.550 5.380 5.540 63,595 +0.13(+2.40%)
Mar 02, 2012 5.580 5.680 5.380 5.410 116,390 -0.19(-3.39%)
Mar 01, 2012 5.580 5.680 5.520 5.600 53,982 +0.02(+0.36%)
Feb 29, 2012 5.600 5.810 5.500 5.580 180,515 -0.02(-0.36%)
Feb 28, 2012 5.720 5.720 5.570 5.600 248,274 -0.10(-1.75%)
Feb 27, 2012 5.620 5.774 5.570 5.700 17,409 +0.01(+0.18%)
Feb 24, 2012 5.630 5.820 5.630 5.690 84,433 +0.03(+0.53%)
Feb 23, 2012 5.770 5.780 5.480 5.660 108,971 -0.08(-1.39%)
Feb 22, 2012 5.790 5.860 5.740 5.740 53,298 -0.05(-0.86%)
Feb 21, 2012 5.840 5.940 5.790 5.790 79,366 -0.09(-1.53%)
Feb 17, 2012 5.900 5.990 5.870 5.880 53,057 +0.00(+0.00%)
Feb 16, 2012 5.740 5.900 5.710 5.880 40,246 +0.14(+2.44%)
Feb 15, 2012 5.870 5.920 5.710 5.740 53,248 -0.12(-2.05%)
Feb 14, 2012 5.990 5.990 5.820 5.860 26,449 -0.15(-2.50%)
Feb 13, 2012 6.000 6.010 5.920 6.010 17,821 +0.10(+1.69%)
Feb 10, 2012 5.900 5.980 5.900 5.910 67,782 -0.06(-1.01%)
Feb 09, 2012 6.040 6.050 5.940 5.970 19,408 -0.08(-1.32%)
Feb 08, 2012 6.050 6.110 5.980 6.050 25,746 +0.02(+0.33%)
Feb 07, 2012 6.080 6.080 5.630 6.030 71,456 -0.05(-0.82%)
Feb 06, 2012 6.150 6.150 5.901 6.080 55,817 -0.07(-1.14%)
Feb 03, 2012 6.180 6.180 6.000 6.150 66,151 +0.09(+1.49%)
Feb 02, 2012 6.250 6.250 6.000 6.060 60,058 -0.18(-2.88%)
Feb 01, 2012 6.120 6.280 6.060 6.240 76,063 +0.17(+2.80%)
Jan 31, 2012 6.130 6.140 6.010 6.070 42,952 -0.02(-0.33%)
Jan 30, 2012 6.114 6.170 6.050 6.090 29,247 -0.04(-0.65%)
Jan 27, 2012 6.060 6.180 6.020 6.130 43,585 +0.04(+0.66%)
Jan 26, 2012 6.140 6.190 6.060 6.090 39,303 +0.01(+0.16%)
Jan 25, 2012 6.150 6.160 6.040 6.080 39,312 -0.08(-1.22%)
Jan 24, 2012 6.190 6.200 6.100 6.155 104,766 -0.06(-1.05%)
Jan 23, 2012 6.250 6.250 6.170 6.220 111,140 -0.08(-1.27%)
Jan 20, 2012 6.410 6.410 6.260 6.300 88,962 -0.12(-1.87%)
Jan 19, 2012 6.460 6.460 6.350 6.420 30,795 -0.04(-0.62%)
Jan 18, 2012 6.210 6.480 6.210 6.460 27,485 +0.25(+4.03%)
Jan 17, 2012 6.340 6.390 6.160 6.210 32,505 -0.06(-0.96%)
Jan 13, 2012 6.270 6.360 6.160 6.270 34,062 -0.09(-1.42%)
Jan 12, 2012 6.230 6.390 6.100 6.360 79,011 +0.16(+2.58%)
Jan 11, 2012 6.160 6.230 5.910 6.200 102,494 +0.00(+0.00%)
Jan 10, 2012 6.150 6.210 6.050 6.200 331,102 +0.15(+2.48%)
Jan 09, 2012 6.220 6.220 6.000 6.050 112,813 -0.13(-2.10%)
Jan 06, 2012 6.200 6.210 6.130 6.180 37,652 -0.02(-0.32%)
Jan 05, 2012 5.950 6.320 5.870 6.200 356,095 +0.20(+3.33%)
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.