Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Progress Software (NQ: PRGS )

50.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.318	8.634	8.306	8.544	229,076	+0.20(+2.43%)
Jan 30, 2003	8.343	8.527	8.265	8.342	145,055	-0.00(-0.01%)
Jan 29, 2003	8.217	8.485	8.217	8.343	491,741	+0.07(+0.80%)
Jan 28, 2003	8.241	8.330	8.175	8.277	393,494	-0.02(-0.29%)
Jan 27, 2003	8.211	8.408	8.128	8.300	148,798	+0.05(+0.58%)
Jan 24, 2003	7.526	8.479	7.502	8.253	775,400	-0.16(-1.91%)
Jan 23, 2003	8.134	8.491	8.128	8.413	172,143	+0.36(+4.51%)
Jan 22, 2003	8.199	8.199	7.931	8.050	195,823	+0.01(+0.15%)
Jan 21, 2003	8.157	8.211	7.985	8.038	374,012	-0.24(-2.88%)
Jan 17, 2003	8.253	8.277	8.098	8.277	268,879	-0.01(-0.14%)
Jan 16, 2003	8.419	8.419	8.211	8.288	156,356	-0.12(-1.42%)
Jan 15, 2003	8.360	8.437	8.277	8.408	212,617	-0.02(-0.21%)
Jan 14, 2003	8.277	8.455	8.277	8.425	165,761	+0.14(+1.73%)
Jan 13, 2003	8.247	8.390	8.163	8.282	143,256	+0.05(+0.58%)
Jan 10, 2003	8.128	8.396	8.044	8.235	157,196	+0.05(+0.58%)
Jan 09, 2003	8.038	8.336	7.979	8.187	160,555	+0.21(+2.60%)
Jan 08, 2003	8.080	8.122	7.860	7.979	131,332	-0.13(-1.61%)
Jan 07, 2003	8.175	8.300	7.889	8.110	141,913	-0.13(-1.59%)
Jan 06, 2003	7.705	8.318	7.705	8.241	191,960	+0.46(+5.89%)
Jan 03, 2003	7.622	7.866	7.592	7.782	273,917	-0.05(-0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Progress Software (NQ: PRGS )

Historical Prices