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 )

51.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2002 10.00 10.12 9.622 10.03 197,838 +0.07(+0.66%)
Apr 29, 2002 9.528 10.00 9.527 9.968 150,478 +0.40(+4.23%)
Apr 26, 2002 9.753 10.02 9.527 9.563 74,567 -0.22(-2.25%)
Apr 25, 2002 10.01 10.06 9.753 9.783 74,567 -0.13(-1.32%)
Apr 24, 2002 9.956 10.14 9.795 9.914 71,880 -0.05(-0.48%)
Apr 23, 2002 9.646 9.979 9.527 9.962 67,345 +0.17(+1.70%)
Apr 22, 2002 10.12 10.12 9.646 9.795 42,657 -0.21(-2.08%)
Apr 19, 2002 9.780 10.27 9.780 10.00 70,536 +0.15(+1.51%)
Apr 18, 2002 10.06 10.12 9.527 9.854 89,178 -0.23(-2.31%)
Apr 17, 2002 10.21 10.33 10.00 10.09 96,568 -0.12(-1.22%)
Apr 16, 2002 10.38 10.51 9.974 10.21 300,620 -0.14(-1.32%)
Apr 15, 2002 9.819 10.38 9.735 10.35 234,282 +0.46(+4.70%)
Apr 12, 2002 9.670 9.884 9.581 9.884 446,396 +0.38(+4.01%)
Apr 11, 2002 10.08 10.12 9.503 9.503 120,416 -0.58(-5.73%)
Apr 10, 2002 10.00 10.13 9.825 10.08 124,111 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.735 9.997 109,835 -0.13(-1.24%)
Apr 08, 2002 10.00 10.18 9.974 10.12 259,810 +0.00(+0.00%)
Apr 05, 2002 10.12 10.18 9.884 10.12 67,177 +0.06(+0.59%)
Apr 04, 2002 9.979 10.12 9.974 10.06 55,925 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.974 10.05 114,370 -0.18(-1.75%)
Apr 02, 2002 10.60 10.65 10.16 10.23 169,456 -0.37(-3.48%)
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.