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 )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.45	10.72	9.965	10.69	740,803	+0.25(+2.40%)
Mar 28, 2003	10.15	10.59	10.10	10.44	484,464	+0.21(+2.10%)
Mar 27, 2003	10.03	10.30	9.858	10.23	219,388	+0.19(+1.90%)
Mar 26, 2003	10.08	10.30	9.995	10.04	186,902	-0.10(-1.00%)
Mar 25, 2003	10.12	10.27	9.959	10.14	319,965	-0.04(-0.35%)
Mar 24, 2003	10.07	10.19	9.995	10.17	221,540	+0.05(+0.53%)
Mar 21, 2003	10.07	10.43	9.888	10.12	387,552	+0.00(+0.00%)
Mar 20, 2003	9.709	10.15	9.709	10.12	267,223	+0.27(+2.78%)
Mar 19, 2003	9.709	9.947	9.530	9.846	523,609	-0.07(-0.66%)
Mar 18, 2003	10.39	10.58	9.530	9.911	710,064	+0.41(+4.33%)
Mar 17, 2003	9.006	9.530	8.964	9.500	438,159	+0.48(+5.35%)
Mar 14, 2003	9.369	9.375	9.000	9.018	206,815	-0.36(-3.87%)
Mar 13, 2003	8.905	9.381	8.821	9.381	153,953	+0.48(+5.42%)
Mar 12, 2003	8.488	8.922	8.196	8.899	191,213	+0.41(+4.84%)
Mar 11, 2003	8.994	9.214	8.351	8.488	388,158	-0.58(-6.43%)
Mar 10, 2003	9.119	9.435	9.048	9.071	149,253	-0.33(-3.55%)
Mar 07, 2003	9.381	9.500	9.203	9.405	81,259	-0.03(-0.32%)
Mar 06, 2003	9.095	9.500	9.095	9.435	163,355	+0.13(+1.41%)
Mar 05, 2003	9.298	9.405	9.101	9.304	109,967	-0.05(-0.51%)
Mar 04, 2003	9.071	9.357	9.071	9.351	168,392	+0.27(+3.02%)

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