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 (%)
May 28, 2010 4.250 4.300 4.150 4.300 39,266 +0.05(+1.18%)
May 27, 2010 4.110 4.290 4.070 4.250 48,590 +0.22(+5.46%)
May 26, 2010 4.160 4.190 3.960 4.030 58,569 -0.12(-2.89%)
May 25, 2010 4.020 4.180 3.900 4.150 112,571 +0.00(+0.00%)
May 24, 2010 4.120 4.190 4.120 4.150 78,263 +0.00(+0.00%)
May 21, 2010 3.950 4.160 3.800 4.150 151,015 +0.19(+4.80%)
May 20, 2010 3.970 4.090 3.950 3.960 112,322 -0.19(-4.58%)
May 19, 2010 4.260 4.300 3.820 4.150 426,034 -0.15(-3.49%)
May 18, 2010 4.560 4.660 4.220 4.300 70,825 -0.20(-4.44%)
May 17, 2010 4.630 4.740 4.370 4.500 82,364 -0.15(-3.23%)
May 14, 2010 4.770 4.780 4.600 4.650 107,424 -0.14(-2.92%)
May 13, 2010 4.710 4.880 4.710 4.790 103,315 +0.10(+2.13%)
May 12, 2010 4.920 4.940 4.500 4.690 221,488 -0.21(-4.29%)
May 11, 2010 4.930 5.030 4.850 4.900 101,948 +0.02(+0.41%)
May 10, 2010 4.930 5.473 4.790 4.880 121,597 -0.07(-1.41%)
May 07, 2010 5.270 5.340 4.930 4.950 188,730 -0.40(-7.48%)
May 06, 2010 5.310 5.500 5.130 5.350 141,639 +0.06(+1.13%)
May 05, 2010 5.360 5.740 5.230 5.290 262,570 -0.47(-8.16%)
May 04, 2010 6.050 6.050 4.760 5.760 538,966 -0.88(-13.25%)
May 03, 2010 6.600 6.760 6.190 6.640 192,790 -0.12(-1.78%)
Apr 30, 2010 6.880 6.930 6.760 6.760 38,796 -0.16(-2.31%)
Apr 29, 2010 6.870 6.930 6.750 6.920 74,021 +0.04(+0.58%)
Apr 28, 2010 6.730 6.930 6.730 6.880 96,543 +0.20(+2.99%)
Apr 27, 2010 6.730 6.750 6.470 6.680 67,589 -0.06(-0.89%)
Apr 26, 2010 6.620 6.860 6.620 6.740 65,790 +0.08(+1.28%)
Apr 23, 2010 6.540 6.700 6.540 6.655 37,560 +0.15(+2.23%)
Apr 22, 2010 6.360 6.570 6.220 6.510 48,344 +0.07(+1.09%)
Apr 21, 2010 6.410 6.440 6.320 6.440 36,229 +0.05(+0.78%)
Apr 20, 2010 6.240 6.410 6.170 6.390 26,718 +0.14(+2.24%)
Apr 19, 2010 6.250 6.390 6.190 6.250 78,071 +0.01(+0.16%)
Apr 16, 2010 6.080 6.240 6.050 6.240 53,804 +0.12(+1.96%)
Apr 15, 2010 6.120 6.160 6.000 6.120 95,728 +0.00(+0.00%)
Apr 14, 2010 5.980 6.120 5.950 6.120 159,365 +0.19(+3.20%)
Apr 13, 2010 5.920 5.940 5.890 5.930 49,336 +0.05(+0.85%)
Apr 12, 2010 5.880 5.960 5.880 5.880 47,492 -0.02(-0.34%)
Apr 09, 2010 5.930 5.950 5.860 5.900 21,759 -0.03(-0.51%)
Apr 08, 2010 5.840 5.970 5.800 5.930 25,171 +0.08(+1.37%)
Apr 07, 2010 5.930 5.980 5.840 5.850 34,116 -0.15(-2.50%)
Apr 06, 2010 6.000 6.000 5.880 6.000 43,902 -0.02(-0.33%)
Apr 05, 2010 5.950 6.020 5.860 6.020 54,558 +0.05(+0.84%)
Apr 01, 2010 5.880 5.970 5.970 5.970 34,600 +0.10(+1.70%)
Mar 31, 2010 5.930 5.940 5.870 5.870 29,909 -0.11(-1.84%)
Mar 30, 2010 5.970 6.000 5.870 5.980 49,050 -0.02(-0.33%)
Mar 29, 2010 6.020 6.020 5.820 6.000 63,660 +0.00(+0.00%)
Mar 26, 2010 5.970 6.000 5.800 6.000 95,707 +0.01(+0.17%)
Mar 25, 2010 5.990 6.000 5.940 5.990 94,726 +0.01(+0.17%)
Mar 24, 2010 5.970 6.000 5.900 5.980 34,958 +0.00(+0.00%)
Mar 23, 2010 5.970 6.020 5.920 5.980 100,215 -0.01(-0.17%)
Mar 22, 2010 6.000 6.000 5.920 5.990 39,304 -0.01(-0.17%)
Mar 19, 2010 5.900 6.000 5.850 6.000 92,544 +0.13(+2.21%)
Mar 18, 2010 5.900 6.000 5.860 5.870 57,379 -0.07(-1.18%)
Mar 17, 2010 5.920 5.950 5.820 5.940 91,251 +0.05(+0.85%)
Mar 16, 2010 5.700 5.890 5.640 5.890 55,637 +0.25(+4.43%)
Mar 15, 2010 5.628 5.730 5.600 5.640 82,374 -0.08(-1.40%)
Mar 12, 2010 5.700 5.800 5.640 5.720 75,926 -0.10(-1.72%)
Mar 11, 2010 5.720 5.830 5.680 5.820 36,429 +0.10(+1.75%)
Mar 10, 2010 5.960 5.960 5.690 5.720 123,111 -0.22(-3.70%)
Mar 09, 2010 5.820 5.990 5.820 5.940 86,307 +0.06(+0.93%)
Mar 08, 2010 5.700 5.900 5.700 5.885 136,753 +0.19(+3.43%)
Mar 05, 2010 5.570 5.700 5.460 5.690 112,960 +0.21(+3.83%)
Mar 04, 2010 5.550 5.700 5.370 5.480 97,194 -0.09(-1.62%)
Mar 03, 2010 5.520 5.610 5.500 5.570 97,227 +0.04(+0.72%)
Mar 02, 2010 5.500 5.700 5.460 5.530 309,741 -0.34(-5.79%)
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.