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 )

51.30 -0.12 (-0.23%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.157	8.485	8.151	8.336	112,019	+0.15(+1.89%)
Aug 29, 2002	8.104	8.437	7.866	8.181	16,021,920	+0.14(+1.70%)
Aug 28, 2002	8.455	8.515	8.038	8.044	184,851	-0.42(-4.99%)
Aug 27, 2002	8.437	8.747	8.294	8.467	186,082	+0.10(+1.14%)
Aug 26, 2002	8.723	8.806	8.247	8.372	271,665	-0.35(-4.03%)
Aug 23, 2002	8.860	8.914	8.664	8.723	7,691,865	-0.14(-1.55%)
Aug 22, 2002	8.806	8.860	8.675	8.860	40,978	+0.05(+0.54%)
Aug 21, 2002	8.693	8.812	8.515	8.812	134,523	+0.01(+0.07%)
Aug 20, 2002	8.330	8.806	8.217	8.806	159,211	+0.35(+4.15%)
Aug 16, 2002	8.556	8.616	8.378	8.455	104,097	-0.13(-1.53%)
Aug 15, 2002	8.508	8.634	8.330	8.586	84,140	-0.04(-0.41%)
Aug 14, 2002	8.247	8.622	8.134	8.622	297,430	+0.38(+4.62%)
Aug 13, 2002	8.312	8.574	8.199	8.241	201,869	-0.11(-1.28%)
Aug 12, 2002	8.128	8.485	8.068	8.348	36,544,756	+0.15(+1.89%)
Aug 07, 2002	8.235	8.294	7.889	8.193	133,683	+0.11(+1.40%)
Aug 06, 2002	7.979	8.217	7.979	8.080	130,271	+0.19(+2.42%)
Aug 05, 2002	8.062	8.282	7.889	7.889	192,901	+0.01(+0.08%)
Aug 02, 2002	8.622	8.622	7.884	7.884	86,155	-0.61(-7.22%)
Aug 01, 2002	8.485	8.926	8.413	8.497	248,726	+0.20(+2.44%)
Jul 31, 2002	8.330	8.872	8.288	8.294	232,099	+0.01(+0.07%)
Jul 30, 2002	8.753	8.854	8.128	8.288	238,914	-0.38(-4.40%)
Jul 29, 2002	8.244	8.902	8.217	8.670	135,061	+0.43(+5.20%)
Jul 26, 2002	8.038	8.241	7.997	8.241	368,134	+0.32(+4.06%)
Jul 25, 2002	8.336	8.396	7.919	7.919	296,037	-0.54(-6.40%)
Jul 24, 2002	8.038	8.461	8.038	8.461	420,980	+0.24(+2.97%)
Jul 23, 2002	8.489	8.491	7.931	8.217	191,161	-0.33(-3.83%)
Jul 22, 2002	8.485	8.550	8.425	8.544	184,403	+0.02(+0.28%)
Jul 19, 2002	8.634	8.753	8.485	8.521	152,997	-0.31(-3.51%)
Jul 17, 2002	8.747	9.080	8.634	8.830	111,851	+0.05(+0.54%)
Jul 12, 2002	8.884	9.086	8.634	8.783	74,399	-0.08(-0.87%)
Jul 11, 2002	9.110	9.110	8.640	8.860	46,184	-0.33(-3.63%)
Jul 10, 2002	9.051	9.265	8.634	9.194	231,091	+0.13(+1.45%)
Jul 09, 2002	8.812	9.063	8.812	9.063	136,371	+0.23(+2.63%)
Jul 08, 2002	9.211	9.211	8.830	8.830	198,678	-0.38(-4.14%)
Jul 05, 2002	8.932	9.438	8.634	9.211	39,299	+0.39(+4.39%)
Jul 04, 2002	8.753	8.967	8.634	8.824	80,949	+0.00(+0.00%)
Jul 03, 2002	8.753	8.967	8.634	8.824	80,949	-0.01(-0.07%)
Jul 02, 2002	8.640	9.098	8.616	8.830	121,256	+0.02(+0.20%)
Jul 01, 2002	9.003	9.348	8.628	8.812	228,740	+0.02(+0.28%)
Jun 28, 2002	9.408	9.527	8.396	8.788	416,838	-0.64(-6.82%)
Jun 27, 2002	9.134	9.527	8.723	9.432	123,775	-0.01(-0.06%)
Jun 26, 2002	8.634	9.456	8.634	9.438	150,814	+0.65(+7.46%)
Jun 25, 2002	8.634	9.110	8.634	8.783	74,567	-0.07(-0.81%)
Jun 21, 2002	9.110	9.140	8.634	8.854	248,726	+0.07(+0.75%)
Jun 20, 2002	8.872	9.199	8.783	8.789	153,669	-0.08(-0.94%)
Jun 19, 2002	8.932	9.390	8.872	8.872	297,094	-0.41(-4.43%)
Jun 18, 2002	8.932	9.378	8.580	9.283	186,082	+0.35(+3.93%)
Jun 17, 2002	8.455	8.932	8.336	8.932	94,049	+0.30(+3.52%)
Jun 14, 2002	8.277	8.729	8.259	8.628	108,660	+0.29(+3.50%)
Jun 12, 2002	8.336	8.455	8.247	8.336	309,522	+0.00(+0.00%)
Jun 11, 2002	8.306	8.413	8.306	8.336	641,548	+0.03(+0.36%)
Jun 10, 2002	8.312	8.556	8.306	8.306	965,010	+0.11(+1.38%)
Jun 07, 2002	7.925	8.378	7.860	8.193	223,030	+0.12(+1.47%)
Jun 06, 2002	7.830	8.193	7.830	8.074	148,463	-0.14(-1.74%)

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