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 )

50.86 -0.09 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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