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, 2009	10.13	10.66	10.08	10.34	572,916	+0.32(+3.21%)
Mar 30, 2009	10.04	10.09	9.706	10.02	367,226	+0.11(+1.14%)
Mar 26, 2009	9.610	9.926	9.527	9.902	662,514	+0.43(+4.53%)
Mar 25, 2009	9.217	9.503	9.039	9.473	796,729	+0.32(+3.51%)
Mar 24, 2009	9.080	9.450	9.080	9.152	463,236	-0.40(-4.18%)
Mar 23, 2009	9.455	9.592	9.122	9.551	591,316	+0.43(+4.77%)
Mar 20, 2009	9.694	9.861	8.991	9.116	609,036	-0.47(-4.91%)
Mar 19, 2009	9.676	10.14	9.461	9.586	1,033,769	-0.84(-8.05%)
Mar 18, 2009	10.18	10.53	10.07	10.43	495,984	+0.23(+2.22%)
Mar 17, 2009	9.968	10.20	9.837	10.20	393,072	+0.26(+2.57%)
Mar 16, 2009	9.735	10.38	9.735	9.944	309,211	-0.24(-2.40%)
Mar 13, 2009	10.19	10.22	10.03	10.19	441,192	+0.03(+0.29%)
Mar 12, 2009	9.497	10.16	9.360	10.16	665,840	+0.64(+6.69%)
Mar 11, 2009	9.396	9.676	9.366	9.521	283,169	+0.17(+1.78%)
Mar 10, 2009	8.991	9.372	8.991	9.354	392,511	+0.58(+6.58%)
Mar 09, 2009	8.818	9.039	8.747	8.777	334,638	-0.18(-1.99%)
Mar 06, 2009	8.967	9.116	8.801	8.955	409,284	+0.08(+0.94%)
Mar 05, 2009	9.098	9.164	8.860	8.872	378,782	-0.34(-3.68%)
Mar 04, 2009	9.420	9.420	9.140	9.211	294,260	+0.05(+0.52%)

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