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 )

50.65 +1.15 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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	8.321	8.637	8.309	8.547	229,000	+0.20(+2.43%)
Jan 30, 2003	8.345	8.529	8.267	8.345	145,007	-0.00(-0.01%)
Jan 29, 2003	8.220	8.488	8.220	8.345	491,578	+0.07(+0.80%)
Jan 28, 2003	8.244	8.333	8.178	8.279	393,363	-0.02(-0.29%)
Jan 27, 2003	8.214	8.410	8.130	8.303	148,749	+0.05(+0.58%)
Jan 24, 2003	7.529	8.482	7.505	8.255	775,141	-0.16(-1.91%)
Jan 23, 2003	8.136	8.494	8.130	8.416	172,085	+0.36(+4.51%)
Jan 22, 2003	8.202	8.202	7.934	8.053	195,758	+0.01(+0.15%)
Jan 21, 2003	8.160	8.214	7.987	8.041	373,888	-0.24(-2.88%)
Jan 17, 2003	8.255	8.279	8.101	8.279	268,789	-0.01(-0.14%)
Jan 16, 2003	8.422	8.422	8.214	8.291	156,304	-0.12(-1.42%)
Jan 15, 2003	8.363	8.440	8.279	8.410	212,547	-0.02(-0.21%)
Jan 14, 2003	8.279	8.458	8.279	8.428	165,706	+0.14(+1.73%)
Jan 13, 2003	8.250	8.392	8.166	8.285	143,209	+0.05(+0.58%)
Jan 10, 2003	8.130	8.398	8.047	8.238	157,143	+0.05(+0.58%)
Jan 09, 2003	8.041	8.339	7.981	8.190	160,501	+0.21(+2.60%)
Jan 08, 2003	8.083	8.124	7.862	7.982	131,288	-0.13(-1.61%)
Jan 07, 2003	8.178	8.303	7.892	8.113	141,865	-0.13(-1.59%)
Jan 06, 2003	7.707	8.321	7.707	8.244	191,896	+0.46(+5.89%)
Jan 03, 2003	7.624	7.868	7.594	7.785	273,826	-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