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 )

58.88 -0.42 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2007 5.340 5.350 5.235 5.235 184,680 -0.09(-1.71%)
Jun 28, 2007 5.197 5.350 5.120 5.326 217,845 +0.14(+2.68%)
Jun 27, 2007 5.024 5.187 5.024 5.187 146,727 +0.15(+2.90%)
Jun 26, 2007 4.986 5.125 4.962 5.041 240,745 +0.10(+1.99%)
Jun 25, 2007 5.029 5.048 4.885 4.943 177,489 -0.15(-2.92%)
Jun 22, 2007 5.005 5.096 4.986 5.091 675,120 +0.08(+1.63%)
Jun 21, 2007 4.938 5.077 4.938 5.010 130,721 +0.03(+0.67%)
Jun 20, 2007 5.029 5.077 4.947 4.976 188,958 -0.08(-1.61%)
Jun 19, 2007 4.938 5.067 4.938 5.058 105,649 +0.10(+1.93%)
Jun 18, 2007 4.952 5.029 4.947 4.962 97,924 +0.00(+0.10%)
Jun 15, 2007 4.919 4.981 4.842 4.957 287,717 +0.11(+2.17%)
Jun 14, 2007 4.919 4.991 4.732 4.852 307,135 -0.04(-0.88%)
Jun 13, 2007 4.885 4.995 4.880 4.895 253,058 -0.02(-0.39%)
Jun 12, 2007 5.053 5.053 4.900 4.914 195,013 -0.16(-3.21%)
Jun 11, 2007 5.072 5.168 5.038 5.077 98,001 -0.02(-0.38%)
Jun 08, 2007 5.034 5.173 5.034 5.096 102,599 +0.05(+1.04%)
Jun 07, 2007 5.158 5.220 5.043 5.043 120,509 -0.15(-2.86%)
Jun 06, 2007 5.043 5.211 5.034 5.192 164,398 +0.11(+2.07%)
Jun 05, 2007 5.062 5.206 5.043 5.086 227,184 -0.01(-0.19%)
Jun 04, 2007 5.134 5.197 5.072 5.096 137,735 -0.09(-1.66%)
Jun 01, 2007 5.144 5.182 5.077 5.182 135,503 +0.03(+0.65%)
May 31, 2007 4.995 5.149 4.981 5.149 390,853 +0.07(+1.42%)
May 30, 2007 4.981 5.077 4.933 5.077 472,721 +0.07(+1.44%)
May 29, 2007 4.981 5.019 4.895 5.005 238,196 +0.04(+0.77%)
May 25, 2007 4.885 4.981 4.858 4.967 390,175 +0.08(+1.57%)
May 24, 2007 4.780 4.890 4.756 4.890 319,928 +0.00(+0.00%)
May 23, 2007 4.718 4.919 4.718 4.890 800,434 -0.14(-2.76%)
May 22, 2007 4.880 5.083 4.880 5.029 153,204 +0.05(+0.96%)
May 21, 2007 4.909 5.134 4.885 4.981 538,982 +0.46(+10.29%)
May 18, 2007 4.483 4.560 4.363 4.516 100,279 +0.05(+1.18%)
May 17, 2007 4.473 4.516 4.425 4.464 46,947 -0.01(-0.32%)
May 16, 2007 4.502 4.560 4.416 4.478 77,886 +0.00(+0.00%)
May 15, 2007 4.593 4.665 4.466 4.478 76,188 -0.15(-3.31%)
May 14, 2007 4.603 4.631 4.569 4.631 71,211 +0.01(+0.31%)
May 11, 2007 4.488 4.631 4.488 4.617 71,593 +0.12(+2.66%)
May 10, 2007 4.531 4.598 4.497 4.497 81,559 -0.06(-1.26%)
May 09, 2007 4.627 4.646 4.531 4.555 178,061 -0.10(-2.16%)
May 08, 2007 4.646 4.674 4.569 4.655 111,957 -0.02(-0.51%)
May 07, 2007 4.780 4.813 4.646 4.679 131,961 -0.13(-2.69%)
May 04, 2007 4.789 4.880 4.718 4.809 110,343 -0.05(-0.99%)
May 03, 2007 4.713 4.904 4.713 4.856 152,012 +0.15(+3.26%)
May 02, 2007 4.627 4.765 4.564 4.703 50,356 +0.17(+3.70%)
May 01, 2007 4.555 4.635 4.512 4.536 41,717 -0.02(-0.53%)
Apr 30, 2007 4.689 4.722 4.555 4.560 146,798 -0.14(-2.96%)
Apr 27, 2007 4.770 4.789 4.694 4.698 97,360 -0.10(-2.00%)
Apr 26, 2007 4.526 4.976 4.526 4.794 354,318 +0.35(+7.87%)
Apr 25, 2007 4.521 4.569 4.411 4.445 102,726 -0.08(-1.69%)
Apr 24, 2007 4.516 4.531 4.392 4.521 51,847 +0.00(+0.00%)
Apr 23, 2007 4.416 4.526 4.401 4.521 37,119 +0.09(+2.05%)
Apr 20, 2007 4.507 4.526 4.387 4.430 113,500 -0.00(-0.11%)
Apr 19, 2007 4.469 4.469 4.387 4.435 63,941 -0.06(-1.38%)
Apr 18, 2007 4.411 4.560 4.368 4.497 48,220 +0.06(+1.29%)
Apr 17, 2007 4.454 4.550 4.392 4.440 41,157 -0.01(-0.22%)
Apr 16, 2007 4.349 4.449 4.277 4.449 152,801 +0.11(+2.43%)
Apr 13, 2007 4.416 4.425 4.239 4.344 408,346 -0.08(-1.73%)
Apr 12, 2007 4.440 4.526 4.378 4.421 57,182 -0.04(-0.86%)
Apr 11, 2007 4.540 4.540 4.411 4.459 45,283 -0.07(-1.59%)
Apr 10, 2007 4.469 4.555 4.449 4.531 37,591 +0.05(+1.07%)
Apr 09, 2007 4.469 4.516 4.414 4.483 35,803 +0.04(+0.86%)
Apr 05, 2007 4.478 4.478 4.358 4.445 65,327 -0.04(-0.96%)
Apr 04, 2007 4.564 4.564 4.478 4.488 44,594 -0.07(-1.47%)
Apr 03, 2007 4.485 4.569 4.454 4.555 108,512 +0.03(+0.63%)
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.