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 (%)
Jun 30, 2004 5.470 5.500 5.380 5.470 230,600 +0.00(+0.00%)
Jun 29, 2004 5.150 5.570 5.060 5.470 613,900 +0.27(+5.19%)
Jun 28, 2004 4.870 5.240 4.810 5.200 205,300 +0.33(+6.78%)
Jun 25, 2004 4.790 4.965 4.750 4.870 283,000 +0.15(+3.18%)
Jun 24, 2004 4.850 4.850 4.720 4.720 74,400 -0.08(-1.67%)
Jun 23, 2004 4.780 4.920 4.780 4.800 107,200 +0.03(+0.63%)
Jun 22, 2004 4.780 4.840 4.680 4.770 94,900 -0.03(-0.63%)
Jun 21, 2004 4.700 4.860 4.670 4.800 42,800 +0.03(+0.63%)
Jun 18, 2004 4.790 4.830 4.600 4.770 269,700 -0.09(-1.85%)
Jun 17, 2004 4.850 4.900 4.700 4.860 135,300 +0.02(+0.41%)
Jun 16, 2004 4.990 5.000 4.750 4.840 126,600 -0.06(-1.22%)
Jun 15, 2004 4.980 4.990 4.830 4.900 255,500 -0.03(-0.61%)
Jun 14, 2004 4.770 4.980 4.750 4.930 170,400 +0.04(+0.82%)
Jun 10, 2004 4.950 5.030 4.880 4.890 141,200 -0.01(-0.20%)
Jun 09, 2004 5.010 5.030 4.850 4.900 85,500 -0.09(-1.80%)
Jun 08, 2004 4.900 5.020 4.760 4.990 139,000 +0.09(+1.84%)
Jun 07, 2004 4.940 4.940 4.730 4.900 89,800 +0.18(+3.81%)
Jun 04, 2004 4.490 4.820 4.400 4.720 507,700 +0.26(+5.83%)
Jun 03, 2004 4.560 4.560 4.390 4.460 204,800 +0.01(+0.22%)
Jun 02, 2004 4.550 4.550 4.450 4.450 188,800 -0.06(-1.33%)
Jun 01, 2004 4.390 4.580 4.390 4.510 70,700 -0.01(-0.22%)
May 28, 2004 4.480 4.550 4.460 4.520 145,400 -0.03(-0.66%)
May 27, 2004 4.650 4.650 4.370 4.550 210,000 -0.10(-2.15%)
May 26, 2004 4.600 4.650 4.480 4.650 68,900 +0.00(+0.00%)
May 25, 2004 4.573 4.650 4.470 4.650 140,000 +0.06(+1.31%)
May 24, 2004 4.700 4.700 4.420 4.590 102,500 -0.01(-0.22%)
May 21, 2004 4.690 4.690 4.450 4.600 202,000 -0.05(-1.08%)
May 20, 2004 4.500 4.700 4.500 4.650 771,500 +0.12(+2.65%)
May 19, 2004 4.700 4.720 4.450 4.530 115,900 -0.10(-2.16%)
May 18, 2004 4.610 4.650 4.500 4.630 58,800 +0.11(+2.43%)
May 17, 2004 4.340 4.606 4.340 4.520 172,900 +0.01(+0.22%)
May 14, 2004 4.520 4.590 4.470 4.510 170,200 -0.01(-0.22%)
May 13, 2004 4.700 4.740 4.430 4.520 882,800 -0.17(-3.62%)
May 12, 2004 4.630 4.760 4.500 4.690 181,700 +0.06(+1.30%)
May 11, 2004 4.680 4.730 4.580 4.630 91,300 +0.03(+0.65%)
May 10, 2004 4.520 4.690 4.450 4.600 197,300 +0.06(+1.32%)
May 07, 2004 4.600 4.710 4.540 4.540 155,400 -0.12(-2.58%)
May 06, 2004 4.650 4.830 4.600 4.660 133,800 -0.12(-2.51%)
May 05, 2004 4.700 4.840 4.660 4.780 151,400 +0.07(+1.49%)
May 04, 2004 4.740 4.800 4.640 4.710 120,000 +0.01(+0.21%)
May 03, 2004 4.710 4.790 4.650 4.700 329,300 +0.00(+0.00%)
Apr 30, 2004 4.600 4.780 4.510 4.700 528,000 +0.10(+2.17%)
Apr 29, 2004 4.550 4.660 4.500 4.600 484,700 +0.00(+0.00%)
Apr 28, 2004 4.560 4.630 4.420 4.600 658,800 -0.04(-0.86%)
Apr 27, 2004 4.450 4.660 4.310 4.640 556,400 +0.21(+4.74%)
Apr 26, 2004 4.510 4.520 4.370 4.430 203,100 -0.09(-1.99%)
Apr 23, 2004 4.540 4.580 4.340 4.520 207,300 -0.05(-1.09%)
Apr 22, 2004 4.600 4.620 4.440 4.570 169,700 -0.04(-0.87%)
Apr 21, 2004 4.450 4.610 4.370 4.610 233,500 +0.24(+5.49%)
Apr 20, 2004 4.370 4.520 4.350 4.370 179,300 +0.01(+0.23%)
Apr 19, 2004 4.350 4.430 4.330 4.360 195,200 -0.11(-2.46%)
Apr 16, 2004 4.420 4.470 4.330 4.470 274,600 +0.05(+1.13%)
Apr 15, 2004 4.410 4.430 4.340 4.420 230,000 +0.04(+0.91%)
Apr 14, 2004 4.250 4.440 4.243 4.380 132,000 +0.03(+0.69%)
Apr 13, 2004 4.490 4.570 4.280 4.350 214,100 -0.13(-2.90%)
Apr 12, 2004 4.260 4.480 4.250 4.480 125,000 +0.21(+4.92%)
Apr 08, 2004 4.240 4.520 4.240 4.270 261,900 -0.02(-0.47%)
Apr 07, 2004 4.250 4.330 4.210 4.290 145,500 +0.04(+0.94%)
Apr 06, 2004 4.380 4.380 4.230 4.250 151,600 -0.08(-1.85%)
Apr 05, 2004 4.330 4.360 4.230 4.330 170,900 -0.01(-0.23%)
Apr 02, 2004 4.400 4.400 4.240 4.340 381,600 +0.04(+0.93%)
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.