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 (%)
Aug 31, 2016 4.940 4.940 4.780 4.820 7,202 +0.00(+0.00%)
Aug 30, 2016 4.800 4.850 4.790 4.820 23,090 +0.00(+0.00%)
Aug 29, 2016 4.820 4.910 4.800 4.820 7,391 -0.05(-1.03%)
Aug 26, 2016 4.939 4.970 4.840 4.870 9,259 +0.07(+1.46%)
Aug 25, 2016 4.920 4.920 4.760 4.800 19,412 -0.09(-1.84%)
Aug 24, 2016 4.980 4.980 4.870 4.890 7,486 -0.09(-1.81%)
Aug 23, 2016 4.970 4.980 4.910 4.980 253,677 +0.05(+1.01%)
Aug 22, 2016 4.950 4.980 4.890 4.930 4,157 -0.04(-0.80%)
Aug 19, 2016 4.960 4.980 4.885 4.970 5,298 +0.06(+1.22%)
Aug 18, 2016 4.980 4.990 4.900 4.910 5,047 -0.08(-1.60%)
Aug 17, 2016 4.830 5.230 4.830 4.990 60,500 +0.15(+3.10%)
Aug 16, 2016 4.780 4.890 4.760 4.840 466,541 +0.05(+1.04%)
Aug 15, 2016 4.880 4.890 4.740 4.790 17,851 -0.06(-1.24%)
Aug 12, 2016 4.770 4.940 4.750 4.850 44,243 +0.09(+1.89%)
Aug 11, 2016 4.780 4.790 4.730 4.760 4,301 +0.03(+0.63%)
Aug 10, 2016 4.670 4.730 4.650 4.730 24,090 +0.07(+1.50%)
Aug 09, 2016 4.651 4.680 4.650 4.660 9,047 +0.01(+0.22%)
Aug 08, 2016 4.620 4.670 4.620 4.650 18,006 +0.00(+0.00%)
Aug 05, 2016 4.700 4.700 4.645 4.650 11,444 -0.03(-0.64%)
Aug 04, 2016 4.670 4.810 4.580 4.680 32,573 +0.01(+0.21%)
Aug 03, 2016 5.390 5.390 4.660 4.670 46,462 +0.01(+0.21%)
Aug 02, 2016 4.630 4.753 4.630 4.660 49,388 +0.00(+0.00%)
Aug 01, 2016 4.730 4.760 4.610 4.660 22,485 -0.09(-1.89%)
Jul 29, 2016 4.700 4.780 4.700 4.750 20,943 -0.01(-0.21%)
Jul 28, 2016 4.740 4.790 4.680 4.760 47,380 +0.01(+0.21%)
Jul 27, 2016 5.000 5.144 4.660 4.750 48,651 -0.27(-5.38%)
Jul 26, 2016 5.140 5.140 4.980 5.020 78,075 -0.16(-3.09%)
Jul 25, 2016 5.380 5.380 4.843 5.180 31,002 -0.19(-3.54%)
Jul 22, 2016 5.400 5.490 5.346 5.370 27,686 -0.03(-0.56%)
Jul 21, 2016 5.360 5.500 5.340 5.400 34,323 +0.04(+0.75%)
Jul 20, 2016 5.300 5.500 5.210 5.360 22,899 +0.11(+2.10%)
Jul 19, 2016 5.220 5.280 5.150 5.250 8,604 -0.02(-0.38%)
Jul 18, 2016 5.290 5.290 5.150 5.270 15,537 -0.02(-0.38%)
Jul 15, 2016 5.030 5.410 5.030 5.290 49,655 +0.11(+2.12%)
Jul 14, 2016 5.220 5.290 5.160 5.180 16,496 -0.08(-1.52%)
Jul 13, 2016 5.180 5.378 5.140 5.260 48,919 +0.06(+1.15%)
Jul 12, 2016 5.220 5.300 5.120 5.200 11,847 +0.02(+0.39%)
Jul 11, 2016 5.256 5.256 5.116 5.180 21,360 +0.14(+2.78%)
Jul 08, 2016 5.000 5.110 5.000 5.040 17,882 +0.04(+0.80%)
Jul 07, 2016 5.070 5.210 5.000 5.000 6,802 -0.04(-0.79%)
Jul 05, 2016 5.140 5.190 4.980 5.040 21,598 -0.16(-3.08%)
Jul 01, 2016 5.290 5.200 5.200 5.200 10,100 -0.02(-0.38%)
Jun 30, 2016 4.900 5.260 4.900 5.220 15,605 +0.10(+1.95%)
Jun 29, 2016 5.090 5.170 4.930 5.120 16,058 +0.10(+1.99%)
Jun 28, 2016 5.030 5.150 5.010 5.020 9,334 -0.02(-0.40%)
Jun 27, 2016 5.060 5.110 4.990 5.040 37,145 -0.03(-0.59%)
Jun 24, 2016 5.060 5.250 5.060 5.070 60,511 -0.14(-2.69%)
Jun 23, 2016 5.160 5.300 5.150 5.210 17,002 +0.00(+0.00%)
Jun 22, 2016 5.280 5.300 5.190 5.210 17,525 -0.03(-0.57%)
Jun 21, 2016 5.280 5.300 5.190 5.240 20,918 +0.00(+0.00%)
Jun 20, 2016 5.190 5.290 5.150 5.240 11,554 +0.07(+1.35%)
Jun 17, 2016 5.190 5.270 5.150 5.170 25,257 +0.00(+0.00%)
Jun 16, 2016 5.290 5.230 5.040 5.170 20,045 -0.06(-1.15%)
Jun 15, 2016 5.400 5.400 4.940 5.230 35,324 -0.19(-3.51%)
Jun 14, 2016 5.460 5.550 5.370 5.420 25,625 -0.05(-0.91%)
Jun 13, 2016 5.570 5.580 5.400 5.470 27,319 -0.16(-2.84%)
Jun 10, 2016 5.650 5.685 5.470 5.630 22,163 -0.03(-0.53%)
Jun 09, 2016 5.622 5.690 5.451 5.660 20,791 -0.02(-0.35%)
Jun 08, 2016 5.600 5.750 5.580 5.680 30,991 +0.12(+2.16%)
Jun 07, 2016 5.520 5.810 5.300 5.560 78,860 +0.09(+1.65%)
Jun 06, 2016 5.110 5.470 5.110 5.470 91,531 +0.36(+7.05%)
Jun 03, 2016 4.990 5.160 4.975 5.110 40,068 +0.12(+2.40%)
Jun 02, 2016 4.920 5.060 4.915 4.990 71,024 +0.07(+1.42%)
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.