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 )

51.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.508	7.622	7.419	7.431	309,354	-0.01(-0.16%)
Oct 30, 2002	7.449	7.526	7.413	7.443	573,359	-0.01(-0.08%)
Oct 29, 2002	7.443	7.467	7.300	7.449	493,666	+0.01(+0.08%)
Oct 28, 2002	7.502	7.544	7.425	7.443	210,266	-0.02(-0.32%)
Oct 25, 2002	7.318	7.497	7.294	7.467	496,645	+0.17(+2.37%)
Oct 24, 2002	7.157	7.532	7.139	7.294	993,854	+0.13(+1.83%)
Oct 23, 2002	7.109	7.193	7.032	7.163	71,544	+0.06(+0.84%)
Oct 22, 2002	7.145	7.217	7.086	7.104	68,353	-0.13(-1.81%)
Oct 21, 2002	7.205	7.294	7.032	7.235	111,179	-0.02(-0.25%)
Oct 18, 2002	7.074	7.318	6.961	7.252	220,958	+0.28(+4.01%)
Oct 17, 2002	7.092	7.258	6.847	6.973	858,869	-0.02(-0.34%)
Oct 16, 2002	7.175	7.175	6.996	6.996	142,585	-0.12(-1.67%)
Oct 15, 2002	7.127	7.235	7.098	7.115	186,793	-0.01(-0.17%)
Oct 14, 2002	7.145	7.193	6.996	7.127	127,851	-0.07(-0.91%)
Oct 11, 2002	7.092	7.211	6.996	7.193	157,196	+0.15(+2.11%)
Oct 10, 2002	7.092	7.229	6.996	7.044	264,022	+0.07(+1.02%)
Oct 09, 2002	6.990	7.312	6.967	6.973	1,191,527	-0.02(-0.34%)
Oct 08, 2002	7.086	7.121	6.937	6.996	357,386	-0.06(-0.84%)
Oct 07, 2002	6.967	7.258	6.967	7.056	113,698	+0.09(+1.28%)
Oct 04, 2002	6.973	7.354	6.913	6.967	155,684	+0.04(+0.52%)
Oct 03, 2002	7.354	7.592	6.853	6.931	264,848	-0.45(-6.13%)
Oct 02, 2002	7.354	7.532	7.348	7.383	311,537	-0.04(-0.48%)

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