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 31, 2013 5.450 5.540 5.440 5.480 59,744 +0.00(+0.00%)
May 30, 2013 5.400 5.520 5.400 5.480 46,144 -0.01(-0.18%)
May 29, 2013 5.640 5.640 5.440 5.490 46,749 -0.19(-3.35%)
May 28, 2013 5.530 5.690 5.480 5.680 44,935 +0.19(+3.46%)
May 24, 2013 5.460 5.520 5.420 5.490 0 +0.03(+0.55%)
May 23, 2013 5.350 5.480 5.230 5.460 0 +0.09(+1.68%)
May 22, 2013 5.570 5.700 5.330 5.370 0 -0.18(-3.24%)
May 21, 2013 5.390 5.555 5.380 5.550 0 +0.14(+2.59%)
May 20, 2013 5.460 5.580 5.380 5.410 0 -0.09(-1.64%)
May 17, 2013 5.540 5.600 5.430 5.500 0 -0.04(-0.72%)
May 16, 2013 5.370 5.550 5.370 5.540 45,596 +0.15(+2.78%)
May 15, 2013 5.470 5.490 5.270 5.390 0 +0.01(+0.19%)
May 13, 2013 5.340 5.390 5.330 5.380 0 +0.03(+0.56%)
May 10, 2013 5.400 5.430 5.260 5.350 0 -0.07(-1.29%)
May 09, 2013 5.400 5.420 5.281 5.420 0 +0.05(+0.93%)
May 08, 2013 5.440 5.440 5.300 5.370 0 -0.09(-1.65%)
May 07, 2013 5.370 5.480 5.320 5.460 0 +0.08(+1.49%)
May 06, 2013 5.350 5.380 5.290 5.380 0 +0.01(+0.19%)
May 03, 2013 5.520 5.470 5.350 5.370 0 -0.10(-1.83%)
May 02, 2013 5.370 5.480 5.300 5.470 0 +0.09(+1.67%)
May 01, 2013 5.560 5.590 5.290 5.380 0 -0.21(-3.76%)
Apr 30, 2013 5.550 5.630 5.160 5.590 0 +0.00(+0.00%)
Apr 29, 2013 5.540 5.660 5.470 5.590 213,258 +0.02(+0.36%)
Apr 26, 2013 5.510 5.620 5.500 5.570 150,799 +0.07(+1.27%)
Apr 25, 2013 5.540 5.570 5.400 5.500 192,514 -0.05(-0.90%)
Apr 24, 2013 5.550 5.610 5.450 5.550 191,780 +0.00(+0.00%)
Apr 23, 2013 5.430 5.650 5.350 5.550 198,189 +0.17(+3.16%)
Apr 22, 2013 5.490 5.490 5.120 5.380 338,756 +0.14(+2.77%)
Apr 19, 2013 5.000 5.490 4.800 5.235 1,365,949 -1.00(-15.97%)
Apr 18, 2013 6.220 6.250 6.150 6.230 73,333 +0.03(+0.48%)
Apr 17, 2013 6.270 6.310 6.050 6.200 55,969 -0.12(-1.90%)
Apr 16, 2013 6.270 6.355 6.240 6.320 42,741 +0.13(+2.10%)
Apr 15, 2013 6.290 6.360 6.100 6.190 84,586 -0.14(-2.21%)
Apr 12, 2013 6.480 6.540 6.210 6.330 90,125 -0.18(-2.76%)
Apr 11, 2013 6.906 6.906 6.470 6.510 296,068 -0.44(-6.33%)
Apr 10, 2013 6.710 6.980 6.690 6.950 42,198 +0.18(+2.66%)
Apr 09, 2013 6.750 6.830 6.680 6.770 59,970 +0.01(+0.15%)
Apr 08, 2013 6.810 6.970 6.690 6.760 51,582 +0.07(+1.05%)
Apr 05, 2013 6.710 6.720 6.590 6.690 26,986 -0.09(-1.33%)
Apr 04, 2013 6.620 6.860 6.600 6.780 35,103 +0.14(+2.11%)
Apr 03, 2013 6.780 6.820 6.610 6.640 60,645 -0.15(-2.21%)
Apr 02, 2013 6.750 6.860 6.690 6.790 30,912 +0.04(+0.59%)
Apr 01, 2013 6.970 7.010 6.690 6.750 109,552 -0.20(-2.88%)
Mar 28, 2013 7.040 7.040 6.860 6.950 151,028 -0.07(-1.00%)
Mar 27, 2013 7.070 7.110 6.950 7.020 61,776 -0.09(-1.27%)
Mar 26, 2013 7.170 7.170 7.080 7.110 155,256 -0.03(-0.42%)
Mar 25, 2013 7.200 7.200 7.070 7.140 130,805 -0.01(-0.14%)
Mar 22, 2013 7.150 7.300 7.090 7.150 31,863 -0.01(-0.14%)
Mar 21, 2013 7.070 7.260 7.070 7.160 56,588 +0.04(+0.56%)
Mar 20, 2013 7.230 7.290 7.070 7.120 213,841 -0.07(-0.97%)
Mar 19, 2013 7.200 7.270 7.150 7.190 20,791 -0.02(-0.28%)
Mar 18, 2013 7.050 7.210 7.050 7.210 55,069 +0.10(+1.41%)
Mar 15, 2013 7.220 7.220 7.060 7.110 323,590 -0.08(-1.11%)
Mar 14, 2013 7.100 7.200 7.060 7.190 45,658 +0.05(+0.70%)
Mar 13, 2013 7.100 7.250 7.060 7.140 44,685 +0.03(+0.42%)
Mar 12, 2013 7.070 7.130 6.985 7.110 433,745 +0.01(+0.14%)
Mar 11, 2013 7.030 7.110 6.910 7.100 67,857 +0.04(+0.57%)
Mar 08, 2013 6.800 7.140 6.740 7.060 185,008 +0.34(+5.06%)
Mar 07, 2013 6.560 6.740 6.550 6.720 99,701 +0.16(+2.44%)
Mar 06, 2013 6.560 6.600 6.480 6.560 63,564 +0.03(+0.46%)
Mar 05, 2013 6.500 6.554 6.460 6.530 213,131 +0.03(+0.46%)
Mar 04, 2013 6.530 6.550 6.440 6.500 220,624 -0.02(-0.31%)
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.