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 30, 2003 6.960 7.140 6.750 6.993 394,700 +0.03(+0.47%)
May 29, 2003 6.500 6.960 6.500 6.960 415,000 +0.42(+6.42%)
May 28, 2003 6.690 6.730 6.500 6.540 241,300 -0.11(-1.65%)
May 27, 2003 6.630 6.650 6.550 6.650 148,400 +0.06(+0.91%)
May 23, 2003 6.520 6.650 6.450 6.590 263,700 +0.05(+0.76%)
May 22, 2003 6.440 6.590 6.420 6.540 479,100 +0.09(+1.40%)
May 21, 2003 6.430 6.510 6.380 6.450 348,700 +0.02(+0.31%)
May 20, 2003 6.440 6.500 6.380 6.430 379,200 +0.03(+0.47%)
May 19, 2003 6.300 6.510 6.240 6.400 869,300 +0.08(+1.27%)
May 16, 2003 6.480 6.630 6.300 6.320 942,600 -0.19(-2.92%)
May 15, 2003 6.260 6.560 6.250 6.510 727,400 +0.21(+3.33%)
May 14, 2003 6.410 6.650 6.210 6.300 843,800 -0.10(-1.56%)
May 13, 2003 6.690 6.700 6.380 6.400 657,800 -0.20(-3.03%)
May 12, 2003 6.620 6.750 6.510 6.600 401,200 -0.03(-0.45%)
May 09, 2003 6.490 6.760 6.490 6.630 830,900 +0.03(+0.45%)
May 08, 2003 6.400 6.690 6.400 6.600 1,224,600 -0.04(-0.60%)
May 07, 2003 6.890 6.890 6.400 6.640 605,000 -0.12(-1.78%)
May 06, 2003 6.700 6.910 6.660 6.760 334,100 +0.01(+0.15%)
May 05, 2003 6.800 6.950 6.550 6.750 401,000 +0.05(+0.75%)
May 02, 2003 6.270 6.820 6.220 6.700 568,000 +0.20(+3.08%)
May 01, 2003 6.400 6.530 6.250 6.500 657,900 +0.11(+1.72%)
Apr 30, 2003 6.200 6.570 6.150 6.390 1,178,400 +0.24(+3.90%)
Apr 29, 2003 6.750 6.830 5.930 6.150 3,836,700 -0.53(-7.93%)
Apr 28, 2003 7.500 7.800 6.680 6.680 3,420,100 -1.95(-22.60%)
Apr 25, 2003 8.900 8.960 8.580 8.630 211,300 -0.07(-0.80%)
Apr 24, 2003 8.720 8.990 8.600 8.700 128,600 -0.06(-0.68%)
Apr 23, 2003 8.520 8.770 8.520 8.760 214,400 +0.06(+0.69%)
Apr 22, 2003 8.540 8.750 8.540 8.700 172,600 +0.15(+1.75%)
Apr 21, 2003 8.680 8.750 8.440 8.550 153,100 -0.12(-1.38%)
Apr 17, 2003 8.650 8.700 8.510 8.670 217,800 +0.05(+0.58%)
Apr 16, 2003 8.400 8.620 8.390 8.620 230,500 +0.13(+1.53%)
Apr 15, 2003 8.310 8.500 8.150 8.490 96,400 +0.16(+1.92%)
Apr 14, 2003 8.090 8.340 8.050 8.330 127,800 +0.25(+3.09%)
Apr 11, 2003 8.010 8.090 8.010 8.080 1,031,300 -0.03(-0.37%)
Apr 10, 2003 7.910 8.140 7.900 8.110 292,900 +0.19(+2.40%)
Apr 09, 2003 7.630 7.940 7.510 7.920 436,100 +0.36(+4.76%)
Apr 08, 2003 7.530 7.630 7.360 7.560 776,300 +0.11(+1.48%)
Apr 07, 2003 7.290 7.680 7.290 7.450 288,400 -0.06(-0.80%)
Apr 04, 2003 7.420 7.580 7.390 7.510 138,900 +0.13(+1.76%)
Apr 03, 2003 7.500 7.520 7.350 7.380 127,500 -0.12(-1.60%)
Apr 02, 2003 7.200 7.520 7.200 7.500 134,200 +0.26(+3.59%)
Apr 01, 2003 7.200 7.420 7.120 7.240 255,600 +0.03(+0.42%)
Mar 31, 2003 7.450 7.450 7.200 7.210 704,233 -0.29(-3.85%)
Mar 28, 2003 7.500 7.500 7.450 7.499 95,897 -0.00(-0.01%)
Mar 27, 2003 7.420 7.520 7.420 7.500 133,230 +0.08(+1.08%)
Mar 26, 2003 7.580 7.650 7.410 7.420 73,900 -0.16(-2.11%)
Mar 25, 2003 7.480 7.690 7.180 7.580 140,100 +0.08(+1.07%)
Mar 24, 2003 7.410 7.600 7.410 7.500 288,508 -0.08(-1.06%)
Mar 21, 2003 7.670 7.675 7.420 7.580 15,310,000 +0.14(+1.88%)
Mar 20, 2003 7.590 7.670 7.440 7.440 196,900 -0.18(-2.36%)
Mar 19, 2003 7.570 7.630 7.400 7.620 419,900 -0.14(-1.80%)
Mar 18, 2003 7.740 7.760 7.500 7.760 100,111 -0.06(-0.77%)
Mar 17, 2003 7.370 7.820 7.300 7.820 282,909 +0.25(+3.30%)
Mar 14, 2003 7.400 7.600 7.210 7.570 274,400 +0.25(+3.42%)
Mar 13, 2003 7.060 7.440 7.050 7.320 264,300 +0.17(+2.38%)
Mar 12, 2003 7.150 7.260 7.050 7.150 296,574 -0.07(-0.97%)
Mar 11, 2003 7.080 7.270 7.060 7.220 222,100 +0.06(+0.84%)
Mar 10, 2003 7.290 7.430 7.080 7.160 310,900 +0.05(+0.70%)
Mar 07, 2003 7.300 7.310 7.100 7.110 253,537 -0.25(-3.40%)
Mar 06, 2003 7.260 7.410 7.260 7.360 359,200 +0.07(+0.96%)
Mar 05, 2003 7.150 7.490 7.140 7.290 319,400 +0.08(+1.07%)
Mar 04, 2003 7.250 7.400 7.181 7.213 350,300 -0.20(-2.66%)
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.