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

Progress Software (NQ: PRGS )

57.59 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 29, 2002 10.53 10.91 10.39 10.74 196,690 +0.00(+0.00%)
Mar 28, 2002 10.53 10.91 10.39 10.74 196,690 +0.08(+0.78%)
Mar 27, 2002 10.42 10.65 10.42 10.65 63,197 +0.02(+0.22%)
Mar 26, 2002 10.30 10.63 10.30 10.63 184,186 +0.29(+2.81%)
Mar 25, 2002 10.53 10.65 10.31 10.34 38,358 -0.26(-2.46%)
Mar 22, 2002 10.50 10.72 10.47 10.60 158,670 +0.09(+0.90%)
Mar 21, 2002 10.23 10.62 10.18 10.50 119,805 +0.30(+2.90%)
Mar 20, 2002 10.59 10.59 10.04 10.21 145,490 -0.44(-4.17%)
Mar 19, 2002 10.42 10.65 10.29 10.65 161,881 +0.36(+3.45%)
Mar 18, 2002 10.52 10.83 9.853 10.30 236,569 -0.22(-2.08%)
Mar 15, 2002 10.32 10.63 10.32 10.52 208,181 -0.07(-0.62%)
Mar 14, 2002 10.56 10.65 10.30 10.58 92,938 -0.03(-0.28%)
Mar 13, 2002 10.65 10.72 10.56 10.61 417,207 -0.02(-0.22%)
Mar 12, 2002 10.62 10.77 10.53 10.63 197,366 -0.14(-1.32%)
Mar 11, 2002 10.80 10.92 10.71 10.78 112,539 +0.01(+0.05%)
Mar 08, 2002 10.68 10.89 10.50 10.77 245,525 +0.18(+1.68%)
Mar 07, 2002 10.42 10.86 10.42 10.59 193,818 +0.07(+0.62%)
Mar 06, 2002 10.50 10.68 10.34 10.53 255,833 +0.08(+0.79%)
Mar 05, 2002 10.66 10.74 10.45 10.45 210,377 -0.21(-1.95%)
Mar 04, 2002 10.06 10.87 10.06 10.65 344,208 +0.55(+5.45%)
Mar 01, 2002 9.942 10.21 9.658 10.10 203,618 +0.14(+1.37%)
Feb 28, 2002 9.534 10.06 9.475 9.966 98,345 +0.22(+2.31%)
Feb 27, 2002 9.463 9.741 9.350 9.741 72,660 +0.27(+2.80%)
Feb 26, 2002 9.392 9.587 9.250 9.475 124,199 +0.07(+0.70%)
Feb 25, 2002 9.557 9.676 9.262 9.409 256,171 -0.17(-1.79%)
Feb 22, 2002 9.741 9.859 9.226 9.581 207,843 -0.15(-1.58%)
Feb 21, 2002 9.694 9.883 9.694 9.735 407,068 -0.12(-1.20%)
Feb 20, 2002 9.386 9.853 9.386 9.853 344,884 +0.44(+4.72%)
Feb 19, 2002 9.421 9.457 9.208 9.409 252,791 -0.03(-0.31%)
Feb 18, 2002 9.398 9.457 9.173 9.439 132,647 +0.00(+0.00%)
Feb 15, 2002 9.398 9.457 9.173 9.439 132,647 +0.05(+0.57%)
Feb 14, 2002 9.211 9.386 9.145 9.386 220,009 +0.15(+1.67%)
Feb 13, 2002 9.232 9.291 9.072 9.232 193,480 +0.06(+0.65%)
Feb 12, 2002 9.025 9.173 9.025 9.173 164,584 +0.15(+1.71%)
Feb 11, 2002 9.460 9.463 9.019 9.019 191,114 -0.21(-2.31%)
Feb 08, 2002 9.031 9.421 9.025 9.232 204,632 +0.21(+2.36%)
Feb 07, 2002 9.173 9.284 8.901 9.019 92,769 -0.10(-1.10%)
Feb 06, 2002 9.409 9.474 9.043 9.120 67,253 -0.16(-1.72%)
Feb 05, 2002 9.149 9.415 8.729 9.279 450,834 -0.04(-0.44%)
Feb 04, 2002 9.853 10.01 9.321 9.321 406,561 -0.59(-5.97%)
Feb 01, 2002 9.765 10.09 9.652 9.913 151,742 -0.18(-1.76%)
Jan 31, 2002 9.895 10.12 9.634 10.09 210,546 +0.29(+2.96%)
Jan 30, 2002 10.23 10.34 9.623 9.800 465,366 -0.41(-4.00%)
Jan 29, 2002 10.06 10.39 9.800 10.21 222,037 +0.15(+1.47%)
Jan 28, 2002 10.15 10.45 10.01 10.06 286,925 -0.15(-1.45%)
Jan 25, 2002 10.24 10.42 10.18 10.21 155,460 -0.21(-1.99%)
Jan 24, 2002 10.12 10.53 10.09 10.42 254,312 +0.29(+2.86%)
Jan 23, 2002 10.05 10.27 10.05 10.13 85,671 +0.07(+0.65%)
Jan 22, 2002 10.53 10.53 10.06 10.06 273,913 +0.01(+0.12%)
Jan 21, 2002 10.21 10.80 10.04 10.05 117,439 +0.00(+0.00%)
Jan 18, 2002 10.21 10.80 10.04 10.05 115,919 -0.38(-3.63%)
Jan 17, 2002 10.30 10.65 10.12 10.43 139,407 +0.40(+3.97%)
Jan 16, 2002 10.59 10.69 9.824 10.03 94,458 -0.65(-6.10%)
Jan 15, 2002 10.75 10.75 10.30 10.68 216,292 +0.24(+2.32%)
Jan 14, 2002 10.64 10.71 10.36 10.44 158,163 +0.11(+1.03%)
Jan 11, 2002 10.98 11.49 10.33 10.33 157,825 -0.60(-5.52%)
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.