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, 2017 6.550 6.775 6.550 6.750 26,325 +0.15(+2.27%)
Aug 30, 2017 6.550 6.650 6.550 6.600 21,410 +0.00(+0.00%)
Aug 29, 2017 6.550 6.600 6.500 6.600 28,461 +0.10(+1.54%)
Aug 28, 2017 6.600 6.600 6.500 6.500 13,959 +0.00(+0.00%)
Aug 25, 2017 6.500 6.600 6.450 6.500 8,665 -0.05(-0.76%)
Aug 24, 2017 6.450 6.700 6.450 6.550 13,841 +0.15(+2.34%)
Aug 23, 2017 6.400 6.400 6.300 6.400 19,236 +0.10(+1.59%)
Aug 22, 2017 6.365 6.400 6.250 6.300 23,168 -0.10(-1.56%)
Aug 21, 2017 6.250 6.400 6.250 6.400 18,657 +0.15(+2.40%)
Aug 18, 2017 6.200 6.250 6.150 6.250 17,622 +0.00(+0.00%)
Aug 17, 2017 6.200 6.350 6.200 6.250 19,027 +0.10(+1.63%)
Aug 16, 2017 5.950 6.200 5.950 6.150 32,217 +0.20(+3.36%)
Aug 15, 2017 6.000 6.000 5.900 5.950 2,161 -0.05(-0.83%)
Aug 14, 2017 6.027 6.027 5.775 6.000 21,154 +0.00(+0.00%)
Aug 11, 2017 6.050 6.050 5.934 6.000 5,536 -0.05(-0.83%)
Aug 10, 2017 5.850 6.050 5.850 6.050 123,525 +0.05(+0.83%)
Aug 09, 2017 6.050 6.100 5.850 6.000 31,034 -0.10(-1.64%)
Aug 08, 2017 6.100 6.100 5.950 6.100 7,010 +0.00(+0.00%)
Aug 07, 2017 5.800 6.100 5.800 6.100 24,650 +0.20(+3.39%)
Aug 04, 2017 6.250 5.900 5.900 61,832 -0.30(-4.84%)
Aug 03, 2017 6.150 6.200 5.688 6.200 28,052 +0.10(+1.64%)
Aug 02, 2017 6.125 6.250 5.750 6.100 40,611 -0.15(-2.40%)
Aug 01, 2017 6.350 6.600 6.250 6.250 41,010 +0.00(+0.00%)
Jul 31, 2017 6.200 6.300 6.160 6.250 31,508 +0.00(+0.00%)
Jul 28, 2017 6.170 6.300 6.170 6.250 4,734 +0.05(+0.81%)
Jul 27, 2017 6.150 6.250 6.150 6.200 6,037 -0.05(-0.80%)
Jul 26, 2017 6.350 6.350 6.150 6.250 14,751 -0.20(-3.10%)
Jul 25, 2017 6.150 6.550 6.100 6.450 24,706 +0.20(+3.20%)
Jul 24, 2017 6.200 6.250 6.100 6.250 21,994 +0.10(+1.63%)
Jul 21, 2017 6.100 6.100 5.950 6.150 48,020 -0.05(-0.81%)
Jul 20, 2017 6.200 6.200 6.100 6.200 59,726 +0.00(+0.00%)
Jul 19, 2017 6.200 6.250 6.150 6.200 11,277 -0.05(-0.80%)
Jul 18, 2017 6.100 6.300 6.100 6.250 21,964 -0.03(-0.40%)
Jul 17, 2017 6.145 6.300 6.005 6.275 12,696 +0.03(+0.40%)
Jul 14, 2017 6.171 6.350 6.150 6.250 3,091 +0.00(+0.00%)
Jul 13, 2017 6.100 6.350 6.050 6.250 2,435 +0.05(+0.81%)
Jul 12, 2017 6.400 6.450 6.200 6.200 25,083 -0.25(-3.88%)
Jul 11, 2017 6.350 6.550 6.250 6.450 10,664 +0.15(+2.38%)
Jul 10, 2017 6.450 6.450 6.200 6.300 18,027 -0.20(-3.08%)
Jul 07, 2017 6.450 6.500 6.400 6.500 2,648 +0.05(+0.78%)
Jul 06, 2017 6.400 6.550 6.400 6.450 5,553 -0.05(-0.77%)
Jul 05, 2017 6.550 6.650 6.350 6.500 8,334 +0.00(+0.00%)
Jul 03, 2017 6.500 6.550 6.350 6.500 15,629 +0.00(+0.00%)
Jun 30, 2017 6.150 6.650 6.150 6.500 11,501 +0.10(+1.56%)
Jun 29, 2017 6.500 6.500 6.300 6.400 6,468 +0.00(+0.00%)
Jun 28, 2017 6.250 6.500 6.250 6.400 14,493 +0.05(+0.79%)
Jun 27, 2017 6.125 6.500 6.125 6.350 38,028 +0.00(+0.00%)
Jun 26, 2017 6.255 6.500 6.250 6.350 18,179 +0.05(+0.79%)
Jun 23, 2017 6.450 6.500 6.250 6.300 37,321 -0.15(-2.33%)
Jun 22, 2017 6.550 6.650 6.450 6.450 25,335 -0.02(-0.39%)
Jun 21, 2017 6.450 6.500 6.450 6.475 60,916 +0.02(+0.39%)
Jun 20, 2017 6.400 6.550 6.400 6.450 6,821 +0.00(+0.00%)
Jun 19, 2017 6.500 6.500 6.400 6.450 90,164 +0.00(+0.00%)
Jun 16, 2017 6.400 6.550 6.400 6.450 47,688 +0.10(+1.57%)
Jun 15, 2017 6.650 6.650 6.300 6.350 23,094 -0.20(-3.05%)
Jun 14, 2017 6.650 6.700 6.550 6.550 49,441 -0.05(-0.76%)
Jun 13, 2017 6.700 6.725 6.500 6.600 32,964 +0.00(+0.00%)
Jun 12, 2017 6.650 6.700 6.350 6.600 43,413 +0.00(+0.00%)
Jun 09, 2017 6.600 6.700 6.600 6.600 13,383 +0.00(+0.00%)
Jun 08, 2017 6.900 6.900 6.550 6.600 11,671 -0.10(-1.49%)
Jun 07, 2017 6.800 6.800 6.600 6.700 76,217 -0.10(-1.47%)
Jun 06, 2017 6.850 7.000 6.650 6.800 53,304 -0.05(-0.73%)
Jun 05, 2017 6.850 6.900 6.600 6.850 23,924 +0.10(+1.48%)
Jun 02, 2017 6.950 6.950 6.725 6.750 97,159 -0.05(-0.74%)
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.