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 )

62.90 +3.82 (+6.47%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 2.840 2.869 2.802 2.826 51,325 -0.02(-0.67%)
Jun 29, 2005 2.778 2.845 2.778 2.845 32,283 +0.02(+0.85%)
Jun 28, 2005 2.826 2.831 2.768 2.821 58,205 +0.03(+1.03%)
Jun 27, 2005 2.811 2.859 2.773 2.792 54,351 -0.02(-0.85%)
Jun 24, 2005 2.792 2.859 2.725 2.816 659,755 +0.00(+0.00%)
Jun 23, 2005 2.802 2.854 2.696 2.816 240,908 -0.01(-0.34%)
Jun 22, 2005 2.874 2.874 2.763 2.826 118,279 -0.01(-0.51%)
Jun 21, 2005 2.840 2.859 2.787 2.840 90,535 -0.02(-0.84%)
Jun 20, 2005 2.869 2.907 2.792 2.864 145,792 -0.01(-0.50%)
Jun 17, 2005 2.926 2.926 2.864 2.878 103,858 -0.02(-0.66%)
Jun 16, 2005 2.874 2.898 2.835 2.898 61,151 +0.01(+0.50%)
Jun 15, 2005 2.878 2.893 2.816 2.883 78,422 +0.01(+0.33%)
Jun 14, 2005 2.854 2.874 2.759 2.874 219,816 +0.01(+0.50%)
Jun 13, 2005 2.807 2.859 2.778 2.859 28,715 +0.02(+0.84%)
Jun 10, 2005 2.826 2.850 2.826 2.835 28,778 -0.02(-0.84%)
Jun 09, 2005 2.783 2.869 2.763 2.859 82,187 +0.05(+1.88%)
Jun 08, 2005 2.854 2.864 2.778 2.807 157,919 -0.03(-1.01%)
Jun 07, 2005 2.845 2.864 2.826 2.835 77,245 +0.02(+0.85%)
Jun 06, 2005 2.850 2.869 2.787 2.811 195,760 -0.04(-1.34%)
Jun 03, 2005 2.802 2.874 2.763 2.850 111,289 +0.04(+1.36%)
Jun 02, 2005 2.816 2.888 2.763 2.811 169,465 -0.06(-2.00%)
Jun 01, 2005 2.850 2.883 2.778 2.869 165,210 +0.01(+0.34%)
May 31, 2005 2.778 2.869 2.730 2.859 211,238 +0.06(+2.05%)
May 27, 2005 2.735 2.854 2.735 2.802 142,265 +0.01(+0.34%)
May 26, 2005 2.773 2.864 2.730 2.792 112,024 -0.01(-0.51%)
May 25, 2005 2.821 2.845 2.797 2.807 102,258 -0.01(-0.51%)
May 24, 2005 2.802 2.874 2.735 2.821 125,067 +0.01(+0.51%)
May 23, 2005 2.826 2.874 2.807 2.807 140,541 -0.04(-1.35%)
May 20, 2005 2.850 2.864 2.826 2.845 73,015 -0.02(-0.67%)
May 19, 2005 2.763 2.864 2.725 2.864 170,935 +0.06(+2.05%)
May 18, 2005 2.850 2.850 2.773 2.807 156,177 -0.03(-1.01%)
May 17, 2005 2.730 2.835 2.716 2.835 116,337 +0.08(+2.96%)
May 16, 2005 2.735 2.759 2.706 2.754 111,750 +0.05(+1.77%)
May 13, 2005 2.687 2.749 2.687 2.706 76,332 -0.04(-1.57%)
May 12, 2005 2.706 2.759 2.692 2.749 97,212 +0.03(+1.06%)
May 11, 2005 2.725 2.749 2.663 2.720 89,397 +0.03(+1.25%)
May 10, 2005 2.615 2.711 2.615 2.687 107,006 +0.02(+0.90%)
May 09, 2005 2.505 2.663 2.486 2.663 177,286 +0.11(+4.31%)
May 06, 2005 2.586 2.586 2.524 2.553 96,859 +0.01(+0.38%)
May 05, 2005 2.462 2.567 2.462 2.543 65,926 +0.01(+0.38%)
May 04, 2005 2.500 2.572 2.443 2.534 215,124 +0.07(+2.72%)
May 03, 2005 2.390 2.514 2.390 2.467 108,773 +0.05(+2.18%)
May 02, 2005 2.534 2.534 2.376 2.414 172,749 -0.09(-3.63%)
Apr 29, 2005 2.443 2.505 2.419 2.505 138,520 +0.10(+4.18%)
Apr 28, 2005 2.385 2.467 2.385 2.404 151,609 -0.00(-0.20%)
Apr 27, 2005 2.380 2.462 2.376 2.409 67,001 +0.01(+0.60%)
Apr 26, 2005 2.390 2.471 2.390 2.395 53,085 -0.02(-0.99%)
Apr 25, 2005 2.438 2.462 2.371 2.419 39,965 -0.00(-0.20%)
Apr 22, 2005 2.467 2.486 2.323 2.423 204,045 -0.02(-0.78%)
Apr 21, 2005 2.380 2.447 2.371 2.443 33,496 +0.07(+3.03%)
Apr 20, 2005 2.409 2.457 2.342 2.371 160,199 -0.06(-2.56%)
Apr 19, 2005 2.433 2.457 2.390 2.433 88,921 +0.00(+0.00%)
Apr 18, 2005 2.395 2.433 2.380 2.433 102,858 +0.05(+2.21%)
Apr 15, 2005 2.366 2.457 2.366 2.380 162,351 -0.02(-0.80%)
Apr 14, 2005 2.490 2.495 2.395 2.400 126,648 -0.05(-2.15%)
Apr 13, 2005 2.538 2.538 2.452 2.452 88,985 -0.06(-2.29%)
Apr 12, 2005 2.534 2.538 2.443 2.510 104,469 -0.03(-1.13%)
Apr 11, 2005 2.529 2.596 2.514 2.538 56,664 -0.01(-0.56%)
Apr 08, 2005 2.534 2.586 2.495 2.553 123,244 +0.03(+1.33%)
Apr 07, 2005 2.471 2.524 2.409 2.519 55,309 +0.03(+1.15%)
Apr 06, 2005 2.428 2.538 2.428 2.490 206,664 +0.06(+2.36%)
Apr 05, 2005 2.500 2.519 2.433 2.433 107,601 -0.08(-3.05%)
Apr 04, 2005 2.519 2.567 2.500 2.510 116,212 -0.06(-2.24%)
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.