Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Pegasystems Inc (NQ: PEGA )

61.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2005 3.161 3.300 3.147 3.242 125,336 +0.05(+1.50%)
Jan 28, 2005 3.190 3.257 3.161 3.195 73,900 -0.02(-0.60%)
Jan 27, 2005 3.281 3.295 3.190 3.214 162,337 -0.03(-0.96%)
Jan 26, 2005 3.223 3.281 3.185 3.245 39,213 +0.04(+1.12%)
Jan 25, 2005 3.228 3.228 3.147 3.209 46,901 +0.03(+0.90%)
Jan 24, 2005 3.290 3.309 3.166 3.180 82,853 -0.02(-0.75%)
Jan 21, 2005 3.314 3.319 3.190 3.204 211,213 -0.06(-1.91%)
Jan 20, 2005 3.113 3.424 3.094 3.266 124,194 +0.12(+3.96%)
Jan 19, 2005 3.185 3.185 3.118 3.142 74,923 -0.02(-0.61%)
Jan 18, 2005 3.161 3.185 3.113 3.161 112,713 +0.01(+0.30%)
Jan 14, 2005 3.195 3.195 3.137 3.151 140,841 +0.02(+0.61%)
Jan 13, 2005 3.094 3.204 3.094 3.132 212,324 -0.15(-4.53%)
Jan 12, 2005 3.209 3.314 3.132 3.281 70,883 +0.06(+1.93%)
Jan 11, 2005 3.309 3.309 3.199 3.218 71,856 -0.09(-2.75%)
Jan 10, 2005 3.276 3.372 3.266 3.309 143,078 -0.04(-1.14%)
Jan 07, 2005 3.472 3.520 3.290 3.348 118,287 -0.00(-0.14%)
Jan 06, 2005 3.506 3.544 3.353 3.353 131,918 -0.19(-5.41%)
Jan 05, 2005 3.702 3.702 3.482 3.544 229,360 -0.18(-4.76%)
Jan 04, 2005 3.851 3.855 3.683 3.721 475,776 -0.36(-8.91%)
Jan 03, 2005 4.148 4.358 4.033 4.085 481,225 +0.00(+0.00%)
Dec 31, 2004 3.932 4.085 3.913 4.085 96,671 +0.13(+3.39%)
Dec 30, 2004 4.061 4.066 3.879 3.951 200,859 +0.07(+1.85%)
Dec 29, 2004 4.047 4.047 3.784 3.879 157,012 -0.18(-4.48%)
Dec 28, 2004 3.975 4.061 3.975 4.061 74,330 +0.07(+1.80%)
Dec 27, 2004 3.994 4.028 3.959 3.990 32,363 +0.05(+1.34%)
Dec 23, 2004 3.841 4.028 3.832 3.937 102,726 +0.07(+1.86%)
Dec 22, 2004 3.745 3.923 3.712 3.865 98,341 +0.16(+4.40%)
Dec 21, 2004 3.592 3.755 3.592 3.702 125,067 -0.01(-0.26%)
Dec 20, 2004 3.688 3.731 3.688 3.712 46,978 -0.02(-0.64%)
Dec 17, 2004 3.664 3.736 3.664 3.736 68,484 +0.05(+1.30%)
Dec 16, 2004 3.640 3.736 3.640 3.688 83,935 +0.05(+1.32%)
Dec 15, 2004 3.611 3.683 3.611 3.640 123,605 -0.07(-1.94%)
Dec 14, 2004 3.611 3.721 3.592 3.712 179,980 +0.00(+0.00%)
Dec 13, 2004 3.597 3.726 3.592 3.712 403,598 +0.00(+0.00%)
Dec 10, 2004 3.611 3.712 3.554 3.712 158,474 +0.11(+2.94%)
Dec 09, 2004 3.477 3.606 3.468 3.606 139,891 +0.10(+3.00%)
Dec 08, 2004 3.439 3.530 3.439 3.501 57,835 +0.06(+1.67%)
Dec 07, 2004 3.491 3.491 3.444 3.444 103,979 -0.01(-0.42%)
Dec 06, 2004 3.470 3.525 3.458 3.458 71,407 -0.02(-0.69%)
Dec 03, 2004 3.448 3.496 3.448 3.482 207,749 +0.00(+0.00%)
Dec 02, 2004 3.472 3.530 3.439 3.482 110,034 -0.03(-0.82%)
Dec 01, 2004 3.472 3.559 3.468 3.511 103,979 +0.04(+1.10%)
Nov 30, 2004 3.405 3.506 3.357 3.472 192,925 -0.02(-0.55%)
Nov 29, 2004 3.429 3.511 3.415 3.491 178,518 -0.03(-0.95%)
Nov 26, 2004 3.472 3.525 3.410 3.525 89,990 -0.11(-3.16%)
Nov 24, 2004 3.702 3.702 3.573 3.640 73,704 -0.06(-1.68%)
Nov 23, 2004 3.506 3.702 3.424 3.702 160,144 +0.00(+0.00%)
Nov 22, 2004 3.482 3.702 3.472 3.702 68,693 +0.16(+4.60%)
Nov 19, 2004 3.549 3.621 3.468 3.539 38,626 -0.05(-1.47%)
Nov 18, 2004 3.477 3.592 3.477 3.592 106,484 +0.00(+0.00%)
Nov 17, 2004 3.525 3.592 3.525 3.592 68,693 +0.04(+1.21%)
Nov 16, 2004 3.664 3.664 3.539 3.549 166,826 -0.11(-2.88%)
Nov 15, 2004 3.530 3.654 3.525 3.654 92,913 -0.01(-0.39%)
Nov 12, 2004 3.496 3.673 3.496 3.669 95,001 +0.12(+3.51%)
Nov 11, 2004 3.506 3.552 3.472 3.544 58,879 +0.01(+0.27%)
Nov 10, 2004 3.530 3.573 3.530 3.535 92,078 -0.01(-0.27%)
Nov 09, 2004 3.525 3.578 3.511 3.544 107,320 +0.00(+0.00%)
Nov 08, 2004 3.582 3.626 3.496 3.544 128,199 -0.13(-3.65%)
Nov 05, 2004 3.357 3.717 3.357 3.678 204,200 +0.23(+6.81%)
Nov 04, 2004 3.343 3.472 3.343 3.444 152,628 +0.00(+0.14%)
Nov 03, 2004 3.137 3.463 3.137 3.439 292,311 -0.03(-0.83%)
Nov 02, 2004 3.400 3.472 3.400 3.468 175,386 -0.03(-0.82%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.