Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

51.49 -0.15 (-0.28%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 8.015 8.336 7.747 8.217 242,176 -0.13(-1.57%)
May 31, 2002 8.217 8.485 8.038 8.348 136,203 -0.01(-0.07%)
May 28, 2002 8.336 8.419 8.098 8.354 155,012 +0.17(+2.04%)
May 27, 2002 8.777 8.872 7.949 8.187 172,983 +0.00(+0.00%)
May 24, 2002 8.777 8.872 7.949 8.187 170,967 -0.40(-4.65%)
May 23, 2002 8.366 8.860 8.271 8.586 244,359 +0.35(+4.19%)
May 22, 2002 8.419 8.455 7.806 8.241 562,614 -0.18(-2.12%)
May 21, 2002 9.199 9.199 8.413 8.419 145,608 -0.63(-6.91%)
May 20, 2002 9.021 9.301 8.812 9.045 100,095 +0.00(+0.00%)
May 17, 2002 9.247 9.336 9.021 9.045 181,884 -0.20(-2.19%)
May 16, 2002 9.527 9.527 9.080 9.247 100,262 -0.27(-2.82%)
May 15, 2002 9.330 9.515 9.229 9.515 174,158 +0.15(+1.59%)
May 14, 2002 9.140 9.432 9.110 9.366 182,555 +0.17(+1.81%)
May 13, 2002 9.080 9.229 8.961 9.199 105,973 +0.21(+2.32%)
May 10, 2002 8.991 9.247 8.991 8.991 167,104 +0.00(+0.00%)
May 09, 2002 9.616 9.646 8.991 8.991 258,970 -0.61(-6.33%)
May 08, 2002 9.646 9.694 9.467 9.598 268,039 +0.27(+2.87%)
May 07, 2002 9.528 9.914 9.235 9.330 230,420 -0.14(-1.45%)
May 06, 2002 9.848 10.12 8.991 9.467 253,596 -0.54(-5.36%)
May 03, 2002 9.920 10.00 9.646 10.00 162,738 -0.09(-0.88%)
May 02, 2002 9.688 10.12 9.676 10.09 93,041 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.