Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.58 -0.74 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Jul 31, 2002 8.333 8.875 8.291 8.297 232,022 +0.01(+0.07%)
Jul 30, 2002 8.756 8.857 8.130 8.291 238,835 -0.38(-4.40%)
Jul 29, 2002 8.247 8.905 8.220 8.672 135,016 +0.43(+5.20%)
Jul 26, 2002 8.041 8.244 7.999 8.244 368,011 +0.32(+4.06%)
Jul 25, 2002 8.339 8.398 7.922 7.922 295,939 -0.54(-6.40%)
Jul 24, 2002 8.041 8.464 8.041 8.464 420,839 +0.24(+2.97%)
Jul 23, 2002 8.491 8.494 7.934 8.220 191,097 -0.33(-3.83%)
Jul 22, 2002 8.488 8.553 8.428 8.547 184,341 +0.02(+0.28%)
Jul 19, 2002 8.637 8.756 8.488 8.524 152,946 -0.31(-3.51%)
Jul 17, 2002 8.750 9.083 8.637 8.833 111,813 +0.05(+0.54%)
Jul 12, 2002 8.887 9.089 8.637 8.786 74,374 -0.08(-0.87%)
Jul 11, 2002 9.113 9.113 8.643 8.863 46,169 -0.33(-3.63%)
Jul 10, 2002 9.054 9.268 8.637 9.197 231,014 +0.13(+1.45%)
Jul 09, 2002 8.815 9.066 8.815 9.066 136,325 +0.23(+2.63%)
Jul 08, 2002 9.214 9.214 8.833 8.833 198,612 -0.38(-4.14%)
Jul 05, 2002 8.934 9.441 8.637 9.214 39,285 +0.39(+4.39%)
Jul 04, 2002 8.756 8.970 8.637 8.827 80,922 +0.00(+0.00%)
Jul 03, 2002 8.756 8.970 8.637 8.827 80,922 -0.01(-0.07%)
Jul 02, 2002 8.643 9.101 8.619 8.833 121,215 +0.02(+0.20%)
Jul 01, 2002 9.006 9.351 8.631 8.815 228,664 +0.02(+0.28%)
Jun 28, 2002 9.411 9.530 8.398 8.791 416,699 -0.64(-6.82%)
Jun 27, 2002 9.137 9.530 8.726 9.435 123,733 -0.01(-0.06%)
Jun 26, 2002 8.637 9.459 8.637 9.441 150,764 +0.66(+7.46%)
Jun 25, 2002 8.637 9.113 8.637 8.786 74,542 -0.07(-0.81%)
Jun 21, 2002 9.113 9.143 8.637 8.857 248,643 +0.07(+0.75%)
Jun 20, 2002 8.875 9.203 8.786 8.792 153,618 -0.08(-0.94%)
Jun 19, 2002 8.934 9.393 8.875 8.875 296,995 -0.41(-4.43%)
Jun 18, 2002 8.934 9.381 8.583 9.286 186,020 +0.35(+3.93%)
Jun 17, 2002 8.458 8.934 8.339 8.934 94,017 +0.30(+3.52%)
Jun 14, 2002 8.279 8.732 8.261 8.631 108,623 +0.29(+3.50%)
Jun 12, 2002 8.339 8.458 8.250 8.339 309,418 +0.00(+0.00%)
Jun 11, 2002 8.309 8.416 8.309 8.339 641,334 +0.03(+0.36%)
Jun 10, 2002 8.315 8.559 8.309 8.309 964,688 +0.11(+1.38%)
Jun 07, 2002 7.928 8.381 7.862 8.196 222,956 +0.12(+1.47%)
Jun 06, 2002 7.833 8.196 7.833 8.077 148,413 -0.14(-1.74%)
Jun 05, 2002 8.017 8.339 7.749 8.220 242,095 -0.13(-1.57%)
May 31, 2002 8.220 8.488 8.041 8.351 136,157 -0.01(-0.07%)
May 28, 2002 8.339 8.422 8.101 8.357 154,961 +0.17(+2.04%)
May 27, 2002 8.780 8.875 7.952 8.190 172,925 +0.00(+0.00%)
May 24, 2002 8.780 8.875 7.952 8.190 170,910 -0.40(-4.65%)
May 23, 2002 8.369 8.863 8.273 8.589 244,278 +0.35(+4.19%)
May 22, 2002 8.422 8.458 7.809 8.244 562,427 -0.18(-2.12%)
May 21, 2002 9.203 9.203 8.416 8.422 145,559 -0.63(-6.91%)
May 20, 2002 9.024 9.304 8.815 9.048 100,061 +0.00(+0.00%)
May 17, 2002 9.250 9.340 9.024 9.048 181,823 -0.20(-2.19%)
May 16, 2002 9.530 9.530 9.083 9.250 100,229 -0.27(-2.82%)
May 15, 2002 9.334 9.518 9.232 9.518 174,100 +0.15(+1.59%)
May 14, 2002 9.143 9.435 9.113 9.369 182,494 +0.17(+1.81%)
May 13, 2002 9.083 9.232 8.964 9.203 105,937 +0.21(+2.32%)
May 10, 2002 8.994 9.250 8.994 8.994 167,049 +0.00(+0.00%)
May 09, 2002 9.619 9.649 8.994 8.994 258,884 -0.61(-6.33%)
May 08, 2002 9.649 9.697 9.471 9.602 267,950 +0.27(+2.87%)
May 07, 2002 9.531 9.917 9.238 9.334 230,343 -0.14(-1.45%)
May 06, 2002 9.852 10.13 8.994 9.471 253,511 -0.54(-5.36%)
May 03, 2002 9.923 10.01 9.649 10.01 162,684 -0.09(-0.89%)
May 02, 2002 9.691 10.13 9.679 10.10 93,010 +0.38(+3.86%)
May 01, 2002 9.923 10.13 9.661 9.721 106,609 -0.32(-3.15%)
Apr 30, 2002 10.01 10.13 9.625 10.04 197,772 +0.07(+0.66%)
Apr 29, 2002 9.531 10.01 9.530 9.971 150,428 +0.40(+4.23%)
Apr 26, 2002 9.756 10.02 9.530 9.566 74,542 -0.22(-2.25%)
Apr 25, 2002 10.01 10.07 9.756 9.786 74,542 -0.13(-1.32%)
Apr 24, 2002 9.959 10.14 9.798 9.917 71,856 -0.05(-0.48%)
Apr 23, 2002 9.649 9.983 9.530 9.965 67,323 +0.17(+1.70%)
Apr 22, 2002 10.12 10.13 9.649 9.799 42,643 -0.21(-2.08%)
Apr 19, 2002 9.783 10.27 9.783 10.01 70,513 +0.15(+1.51%)
Apr 18, 2002 10.06 10.13 9.530 9.858 89,148 -0.23(-2.31%)
Apr 17, 2002 10.22 10.33 10.01 10.09 96,535 -0.12(-1.22%)
Apr 16, 2002 10.39 10.51 9.977 10.22 300,520 -0.14(-1.32%)
Apr 15, 2002 9.823 10.38 9.739 10.35 234,204 +0.46(+4.70%)
Apr 12, 2002 9.673 9.888 9.584 9.888 446,248 +0.38(+4.01%)
Apr 11, 2002 10.08 10.13 9.506 9.506 120,376 -0.58(-5.73%)
Apr 10, 2002 10.01 10.14 9.828 10.08 124,069 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.739 10.00 109,799 -0.13(-1.24%)
Apr 08, 2002 10.01 10.18 9.977 10.13 259,723 +0.00(+0.00%)
Apr 05, 2002 10.13 10.18 9.888 10.13 67,155 +0.06(+0.59%)
Apr 04, 2002 9.983 10.13 9.977 10.07 55,906 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.977 10.05 114,332 -0.18(-1.75%)
Apr 02, 2002 10.60 10.66 10.16 10.23 169,399 -0.37(-3.48%)
Apr 01, 2002 10.87 10.87 10.42 10.60 120,208 -0.20(-1.87%)
Mar 29, 2002 10.60 10.98 10.46 10.80 195,422 +0.00(+0.00%)
Mar 28, 2002 10.60 10.98 10.46 10.80 195,422 +0.08(+0.78%)
Mar 27, 2002 10.48 10.72 10.48 10.72 62,790 +0.02(+0.22%)
Mar 26, 2002 10.36 10.70 10.36 10.70 182,998 +0.29(+2.81%)
Mar 25, 2002 10.60 10.72 10.38 10.41 38,110 -0.26(-2.46%)
Mar 22, 2002 10.57 10.79 10.54 10.67 157,647 +0.10(+0.90%)
Mar 21, 2002 10.30 10.69 10.25 10.57 119,033 +0.30(+2.90%)
Mar 20, 2002 10.66 10.66 10.10 10.27 144,552 -0.45(-4.17%)
Mar 19, 2002 10.48 10.72 10.35 10.72 160,837 +0.36(+3.45%)
Mar 18, 2002 10.59 10.90 9.917 10.36 235,044 -0.22(-2.08%)
Mar 15, 2002 10.39 10.70 10.39 10.58 206,838 -0.07(-0.62%)
Mar 14, 2002 10.63 10.72 10.36 10.65 92,338 -0.03(-0.28%)
Mar 13, 2002 10.72 10.79 10.63 10.68 414,517 -0.02(-0.22%)
Mar 12, 2002 10.69 10.84 10.60 10.70 196,093 -0.14(-1.32%)
Mar 11, 2002 10.87 10.99 10.78 10.85 111,813 +0.01(+0.06%)
Mar 08, 2002 10.75 10.96 10.57 10.84 243,942 +0.18(+1.68%)
Mar 07, 2002 10.48 10.93 10.48 10.66 192,568 +0.07(+0.62%)
Mar 06, 2002 10.57 10.75 10.41 10.60 254,183 +0.08(+0.79%)
Mar 05, 2002 10.73 10.81 10.51 10.51 209,021 -0.21(-1.94%)
Mar 04, 2002 10.13 10.94 10.13 10.72 341,989 +0.55(+5.45%)
Mar 01, 2002 10.01 10.28 9.721 10.17 202,305 +0.14(+1.37%)
Feb 28, 2002 9.596 10.13 9.536 10.03 97,711 +0.23(+2.31%)
Feb 27, 2002 9.524 9.804 9.411 9.804 72,192 +0.27(+2.80%)
Feb 26, 2002 9.453 9.649 9.310 9.537 123,398 +0.07(+0.70%)
Feb 25, 2002 9.619 9.739 9.322 9.471 254,519 -0.17(-1.79%)
Feb 22, 2002 9.804 9.923 9.286 9.643 206,503 -0.15(-1.58%)
Feb 21, 2002 9.756 9.947 9.756 9.798 404,443 -0.12(-1.20%)
Feb 20, 2002 9.447 9.917 9.447 9.917 342,660 +0.45(+4.72%)
Feb 19, 2002 9.482 9.518 9.268 9.471 251,161 -0.03(-0.31%)
Feb 18, 2002 9.459 9.518 9.232 9.500 131,792 +0.00(+0.00%)
Feb 15, 2002 9.459 9.518 9.232 9.500 131,792 +0.05(+0.57%)
Feb 14, 2002 9.271 9.447 9.204 9.447 218,591 +0.15(+1.67%)
Feb 13, 2002 9.292 9.351 9.131 9.292 192,232 +0.06(+0.65%)
Feb 12, 2002 9.083 9.232 9.083 9.232 163,523 +0.15(+1.71%)
Feb 11, 2002 9.521 9.524 9.077 9.077 189,882 -0.21(-2.31%)
Feb 08, 2002 9.089 9.482 9.083 9.292 203,313 +0.21(+2.36%)
Feb 07, 2002 9.232 9.345 8.958 9.077 92,170 -0.10(-1.10%)
Feb 06, 2002 9.471 9.535 9.101 9.179 66,819 -0.16(-1.72%)
Feb 05, 2002 9.208 9.477 8.786 9.340 447,926 -0.04(-0.44%)
Feb 04, 2002 9.917 10.08 9.381 9.381 403,940 -0.60(-5.97%)
Feb 01, 2002 9.828 10.16 9.715 9.977 150,764 -0.18(-1.76%)
Jan 31, 2002 9.959 10.19 9.697 10.16 209,189 +0.29(+2.96%)
Jan 30, 2002 10.30 10.41 9.685 9.864 462,365 -0.41(-4.00%)
Jan 29, 2002 10.13 10.45 9.864 10.27 220,605 +0.15(+1.47%)
Jan 28, 2002 10.22 10.51 10.08 10.13 285,074 -0.15(-1.45%)
Jan 25, 2002 10.31 10.48 10.24 10.27 154,457 -0.21(-1.99%)
Jan 24, 2002 10.19 10.60 10.16 10.48 252,672 +0.29(+2.86%)
Jan 23, 2002 10.12 10.33 10.12 10.19 85,119 +0.07(+0.65%)
Jan 22, 2002 10.60 10.60 10.13 10.13 272,147 +0.01(+0.12%)
Jan 21, 2002 10.27 10.87 10.11 10.11 116,682 +0.00(+0.00%)
Jan 18, 2002 10.27 10.87 10.11 10.11 115,171 -0.38(-3.63%)
Jan 17, 2002 10.37 10.72 10.19 10.50 138,508 +0.40(+3.97%)
Jan 16, 2002 10.66 10.76 9.888 10.09 93,849 -0.66(-6.11%)
Jan 15, 2002 10.82 10.82 10.37 10.75 214,897 +0.24(+2.32%)
Jan 14, 2002 10.71 10.78 10.42 10.51 157,143 +0.11(+1.03%)
Jan 11, 2002 11.05 11.56 10.40 10.40 156,808 -0.61(-5.52%)
Jan 10, 2002 11.50 11.50 10.91 11.01 270,132 +0.71(+6.94%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.