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 )

61.80 +2.72 (+4.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2004 3.410 3.496 3.410 3.496 108,572 -0.06(-1.55%)
Oct 29, 2004 3.750 3.784 3.257 3.551 205,870 -0.23(-6.13%)
Oct 28, 2004 3.800 3.817 3.764 3.783 82,473 -0.03(-0.77%)
Oct 27, 2004 3.712 3.812 3.712 3.812 46,352 +0.06(+1.53%)
Oct 26, 2004 3.764 3.793 3.688 3.755 27,143 +0.01(+0.26%)
Oct 25, 2004 3.736 3.755 3.712 3.745 60,341 -0.01(-0.26%)
Oct 22, 2004 3.750 3.788 3.745 3.755 40,506 -0.01(-0.25%)
Oct 21, 2004 3.630 3.764 3.472 3.764 74,121 +0.08(+2.21%)
Oct 20, 2004 3.685 3.717 3.645 3.683 22,758 +0.03(+0.92%)
Oct 19, 2004 3.683 3.755 3.645 3.650 60,341 -0.02(-0.52%)
Oct 18, 2004 3.587 3.793 3.587 3.669 58,879 +0.08(+2.13%)
Oct 15, 2004 3.496 3.602 3.487 3.592 51,363 +0.10(+2.74%)
Oct 14, 2004 3.472 3.525 3.410 3.496 83,517 -0.02(-0.55%)
Oct 13, 2004 3.515 3.515 3.444 3.515 51,572 +0.06(+1.66%)
Oct 12, 2004 3.487 3.491 3.333 3.458 39,670 +0.02(+0.70%)
Oct 11, 2004 3.415 3.448 3.415 3.434 88,528 -0.01(-0.42%)
Oct 08, 2004 3.408 3.472 3.408 3.448 31,319 +0.03(+0.98%)
Oct 07, 2004 3.434 3.434 3.396 3.415 47,813 -0.07(-1.93%)
Oct 06, 2004 3.400 3.482 3.400 3.482 15,659 +0.07(+1.96%)
Oct 05, 2004 3.391 3.482 3.367 3.415 38,835 -0.03(-0.83%)
Oct 04, 2004 3.472 3.501 3.405 3.444 37,791 -0.01(-0.42%)
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.