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 31, 2016 4.800 4.800 4.710 4.720 37,700 -0.08(-1.67%)
Mar 30, 2016 4.840 4.840 4.760 4.800 134,671 +0.01(+0.21%)
Mar 29, 2016 4.800 4.800 4.711 4.790 20,877 +0.01(+0.21%)
Mar 28, 2016 4.740 4.900 4.740 4.780 16,996 +0.03(+0.63%)
Mar 24, 2016 4.690 4.750 4.750 4.750 38,600 +0.05(+1.06%)
Mar 23, 2016 4.550 4.740 4.400 4.700 27,616 -0.04(-0.84%)
Mar 22, 2016 4.800 4.900 4.710 4.740 60,465 -0.06(-1.25%)
Mar 21, 2016 4.670 4.820 4.670 4.800 45,017 +0.06(+1.27%)
Mar 18, 2016 4.720 4.820 4.510 4.740 153,671 +0.00(+0.00%)
Mar 17, 2016 4.780 4.820 4.740 4.740 29,556 -0.05(-1.04%)
Mar 16, 2016 4.750 4.820 4.750 4.790 23,968 -0.01(-0.21%)
Mar 15, 2016 4.790 4.820 4.710 4.800 28,961 +0.03(+0.63%)
Mar 14, 2016 4.720 4.850 4.600 4.770 114,000 +0.18(+3.92%)
Mar 11, 2016 4.440 4.710 4.380 4.590 107,230 +0.15(+3.38%)
Mar 10, 2016 4.520 4.610 4.440 4.440 97,437 -0.03(-0.67%)
Mar 09, 2016 4.420 4.520 4.420 4.470 27,849 +0.10(+2.29%)
Mar 08, 2016 4.350 4.460 4.230 4.370 50,253 +0.02(+0.46%)
Mar 07, 2016 4.100 4.390 4.050 4.350 87,473 +0.21(+5.07%)
Mar 04, 2016 4.270 4.270 4.010 4.140 28,744 -0.07(-1.66%)
Mar 03, 2016 4.160 4.265 4.080 4.210 64,587 +0.10(+2.43%)
Mar 02, 2016 3.990 4.210 3.990 4.110 40,362 +0.03(+0.74%)
Mar 01, 2016 3.970 4.130 3.930 4.080 237,927 +0.46(+12.71%)
Feb 29, 2016 3.710 3.950 3.480 3.620 19,383 -0.09(-2.43%)
Feb 26, 2016 3.640 3.940 3.640 3.710 47,258 +0.06(+1.64%)
Feb 25, 2016 3.460 3.660 3.460 3.650 10,984 +0.02(+0.55%)
Feb 24, 2016 3.590 3.800 3.460 3.630 9,629 +0.04(+1.26%)
Feb 23, 2016 3.590 3.660 3.560 3.585 19,512 -0.04(-1.10%)
Feb 22, 2016 3.350 3.700 3.350 3.625 35,495 +0.29(+8.53%)
Feb 19, 2016 3.390 3.740 3.210 3.340 46,839 -0.09(-2.62%)
Feb 18, 2016 3.420 3.590 3.350 3.430 20,357 -0.01(-0.29%)
Feb 17, 2016 3.370 3.560 3.370 3.440 30,822 +0.09(+2.69%)
Feb 16, 2016 3.280 3.430 3.150 3.350 1,075,794 +0.04(+1.21%)
Feb 12, 2016 3.230 3.310 3.310 3.310 80,300 +0.11(+3.44%)
Feb 11, 2016 3.220 3.270 3.180 3.200 26,773 -0.06(-1.84%)
Feb 10, 2016 3.310 3.360 3.250 3.260 113,194 -0.05(-1.51%)
Feb 09, 2016 3.350 3.420 3.300 3.310 100,508 -0.07(-2.07%)
Feb 08, 2016 3.650 3.650 3.350 3.380 81,948 -0.31(-8.40%)
Feb 05, 2016 3.610 3.830 3.560 3.690 25,165 +0.01(+0.27%)
Feb 04, 2016 3.520 3.710 3.470 3.680 26,543 +0.13(+3.66%)
Feb 03, 2016 3.620 3.630 3.490 3.550 165,215 -0.05(-1.39%)
Feb 02, 2016 3.560 3.655 3.510 3.600 53,756 +0.00(+0.00%)
Feb 01, 2016 3.526 3.820 3.526 3.600 44,281 -0.20(-5.26%)
Jan 29, 2016 3.770 3.863 3.765 3.800 36,177 +0.11(+2.98%)
Jan 28, 2016 3.640 3.740 3.640 3.690 16,697 +0.09(+2.50%)
Jan 27, 2016 3.520 3.690 3.495 3.600 18,974 +0.10(+2.86%)
Jan 26, 2016 3.540 3.656 3.450 3.500 34,327 -0.03(-0.85%)
Jan 25, 2016 3.530 3.660 3.530 3.530 34,241 -0.03(-0.84%)
Jan 22, 2016 3.470 3.630 3.450 3.560 69,397 +0.11(+3.19%)
Jan 21, 2016 3.450 3.540 3.420 3.450 59,322 -0.02(-0.58%)
Jan 20, 2016 3.700 3.730 3.400 3.470 179,730 -0.23(-6.22%)
Jan 19, 2016 3.800 3.860 3.700 3.700 25,925 -0.15(-3.90%)
Jan 15, 2016 3.700 3.850 3.850 3.850 24,100 +0.14(+3.77%)
Jan 14, 2016 3.700 3.800 3.700 3.710 29,276 -0.02(-0.54%)
Jan 13, 2016 3.940 3.990 3.720 3.730 20,175 -0.18(-4.60%)
Jan 12, 2016 3.968 3.968 3.870 3.910 5,923 -0.07(-1.76%)
Jan 11, 2016 3.750 3.980 3.730 3.980 15,615 +0.06(+1.53%)
Jan 08, 2016 3.990 4.029 3.900 3.920 16,493 -0.04(-1.01%)
Jan 07, 2016 3.990 4.050 3.800 3.960 26,388 +0.07(+1.80%)
Jan 06, 2016 4.000 4.080 3.860 3.890 93,634 -0.17(-4.19%)
Jan 05, 2016 3.760 4.080 3.760 4.060 154,448 +0.10(+2.53%)
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.