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 )

49.82 -0.37 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 11.39 11.61 11.21 11.60 743,914 +0.26(+2.26%)
Apr 29, 2003 11.40 11.46 11.25 11.35 565,113 +0.00(+0.00%)
Apr 28, 2003 10.95 11.37 10.95 11.35 592,646 +0.23(+2.09%)
Apr 25, 2003 11.12 11.15 10.79 11.11 241,256 -0.02(-0.16%)
Apr 24, 2003 11.22 11.26 10.98 11.13 407,801 -0.14(-1.27%)
Apr 23, 2003 11.00 11.29 10.84 11.28 377,917 +0.29(+2.60%)
Apr 22, 2003 11.08 11.17 10.98 10.99 469,920 -0.17(-1.55%)
Apr 21, 2003 11.17 11.29 10.91 11.16 225,138 -0.12(-1.11%)
Apr 17, 2003 10.83 11.31 10.74 11.29 544,798 +0.55(+5.16%)
Apr 16, 2003 10.72 11.01 10.63 10.73 464,380 +0.01(+0.11%)
Apr 15, 2003 10.52 10.72 10.52 10.72 283,899 +0.10(+0.90%)
Apr 14, 2003 10.22 10.71 10.22 10.63 398,903 +0.35(+3.42%)
Apr 11, 2003 10.11 10.27 10.09 10.27 328,390 +0.20(+1.95%)
Apr 10, 2003 10.10 10.27 9.947 10.08 365,829 +0.03(+0.30%)
Apr 09, 2003 10.72 10.72 10.02 10.05 761,542 -0.21(-2.03%)
Apr 08, 2003 10.45 10.48 10.22 10.26 376,574 -0.25(-2.38%)
Apr 07, 2003 10.51 10.68 10.36 10.51 412,838 +0.02(+0.17%)
Apr 04, 2003 10.48 10.60 10.38 10.49 284,907 +0.01(+0.11%)
Apr 03, 2003 10.42 10.64 10.39 10.48 343,668 +0.04(+0.34%)
Apr 02, 2003 10.50 10.57 10.30 10.44 607,924 -0.07(-0.63%)
Apr 01, 2003 10.61 10.68 10.45 10.51 790,923 -0.18(-1.72%)
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%)
Mar 03, 2003 9.274 9.459 9.042 9.077 185,181 -0.24(-2.62%)
Feb 28, 2003 9.089 9.494 9.089 9.322 234,876 +0.15(+1.62%)
Feb 27, 2003 9.149 9.322 9.066 9.173 279,030 -0.02(-0.26%)
Feb 26, 2003 9.292 9.429 9.083 9.197 133,135 -0.06(-0.64%)
Feb 25, 2003 8.911 9.256 8.905 9.256 111,142 +0.28(+3.12%)
Feb 24, 2003 9.101 9.197 8.786 8.976 256,869 -0.22(-2.40%)
Feb 21, 2003 9.286 9.351 9.083 9.197 301,863 -0.10(-1.03%)
Feb 20, 2003 9.220 9.292 9.208 9.292 83,608 +0.02(+0.19%)
Feb 19, 2003 9.232 9.322 9.203 9.274 240,080 -0.08(-0.89%)
Feb 18, 2003 9.173 9.423 9.083 9.357 635,962 +0.22(+2.35%)
Feb 14, 2003 8.612 9.142 8.577 9.142 700,599 +0.53(+6.16%)
Feb 13, 2003 8.643 8.672 8.529 8.612 224,635 +0.01(+0.06%)
Feb 12, 2003 8.601 8.726 8.595 8.607 290,783 -0.04(-0.41%)
Feb 11, 2003 8.482 8.661 8.369 8.643 370,530 +0.14(+1.61%)
Feb 10, 2003 8.416 8.625 8.309 8.506 165,538 +0.14(+1.64%)
Feb 07, 2003 8.369 8.470 8.309 8.369 258,548 -0.07(-0.78%)
Feb 06, 2003 8.345 8.434 8.250 8.434 158,486 +0.09(+1.07%)
Feb 05, 2003 8.357 8.416 8.220 8.345 229,671 -0.10(-1.20%)
Feb 04, 2003 8.369 8.678 8.339 8.446 342,660 +0.08(+0.93%)
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.