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 )

61.32 +0.27 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2003 3.472 3.496 3.353 3.410 161,188 +0.02(+0.69%)
Jul 30, 2003 3.582 3.587 3.367 3.386 160,353 -0.09(-2.47%)
Jul 29, 2003 4.037 4.191 3.353 3.472 762,515 -0.81(-18.91%)
Jul 28, 2003 4.119 4.399 4.119 4.282 140,935 +0.11(+2.63%)
Jul 25, 2003 4.023 4.191 4.023 4.172 34,242 +0.15(+3.70%)
Jul 24, 2003 4.143 4.263 4.023 4.023 90,616 -0.08(-1.86%)
Jul 23, 2003 4.291 4.310 3.970 4.099 75,583 -0.19(-4.37%)
Jul 22, 2003 3.980 4.287 3.980 4.287 84,561 +0.20(+4.91%)
Jul 21, 2003 4.119 4.215 3.903 4.086 38,000 +0.04(+0.96%)
Jul 18, 2003 3.985 4.105 3.879 4.047 48,440 -0.01(-0.35%)
Jul 17, 2003 4.296 4.296 3.990 4.061 51,154 -0.10(-2.30%)
Jul 16, 2003 4.066 4.310 3.975 4.157 119,012 +0.06(+1.40%)
Jul 15, 2003 4.023 4.191 3.999 4.100 64,517 +0.11(+2.76%)
Jul 14, 2003 4.162 4.229 3.937 3.990 185,200 -0.11(-2.57%)
Jul 11, 2003 4.085 4.191 3.855 4.095 72,033 +0.11(+2.76%)
Jul 10, 2003 4.071 4.071 3.870 3.985 102,308 -0.04(-1.07%)
Jul 09, 2003 3.942 4.047 3.942 4.028 94,374 +0.06(+1.45%)
Jul 08, 2003 4.023 4.023 3.918 3.970 81,012 +0.00(+0.00%)
Jul 07, 2003 3.879 4.023 3.827 3.970 251,596 +0.20(+5.20%)
Jul 03, 2003 3.812 3.951 3.741 3.774 122,353 -0.04(-1.13%)
Jul 02, 2003 3.736 3.826 3.630 3.817 209,430 +0.23(+6.41%)
Jul 01, 2003 3.544 3.750 3.496 3.587 149,496 +0.04(+1.22%)
Jun 30, 2003 3.626 3.784 3.523 3.544 367,577 -0.08(-2.25%)
Jun 27, 2003 3.626 3.784 3.592 3.626 75,583 -0.03(-0.92%)
Jun 26, 2003 3.621 3.741 3.568 3.659 126,946 +0.06(+1.61%)
Jun 25, 2003 3.808 3.832 3.472 3.601 185,617 -0.22(-5.77%)
Jun 24, 2003 3.832 3.832 3.659 3.821 225,288 +0.16(+4.44%)
Jun 23, 2003 4.042 4.042 3.640 3.659 265,585 -0.17(-4.50%)
Jun 20, 2003 3.592 4.047 3.405 3.832 556,644 +0.45(+13.15%)
Jun 19, 2003 3.400 3.424 3.161 3.386 179,353 -0.00(-0.14%)
Jun 18, 2003 3.329 3.400 3.214 3.391 150,540 +0.09(+2.61%)
Jun 17, 2003 3.161 3.353 3.113 3.305 125,902 +0.19(+6.15%)
Jun 16, 2003 2.931 3.123 2.907 3.113 77,462 +0.18(+6.04%)
Jun 13, 2003 2.960 3.003 2.931 2.936 72,660 -0.06(-1.92%)
Jun 12, 2003 3.017 3.041 2.969 2.993 75,165 -0.02(-0.64%)
Jun 11, 2003 3.046 3.089 2.936 3.013 109,616 -0.05(-1.72%)
Jun 10, 2003 3.056 3.080 2.936 3.065 132,584 +0.00(+0.16%)
Jun 09, 2003 3.123 3.142 2.965 3.060 155,551 -0.06(-1.84%)
Jun 06, 2003 3.113 3.257 2.950 3.118 220,277 -0.06(-1.81%)
Jun 05, 2003 3.185 3.190 3.113 3.175 99,177 +0.00(+0.00%)
Jun 04, 2003 3.137 3.238 3.104 3.175 86,440 +0.07(+2.30%)
Jun 03, 2003 3.305 3.400 3.051 3.104 149,496 -0.27(-7.94%)
Jun 02, 2003 3.391 3.448 3.309 3.372 138,639 -0.00(-0.14%)
May 30, 2003 3.190 3.386 3.190 3.377 100,012 +0.10(+3.07%)
May 29, 2003 3.218 3.353 3.218 3.276 73,286 +0.01(+0.44%)
May 28, 2003 3.300 3.386 3.257 3.262 81,638 -0.04(-1.15%)
May 27, 2003 3.199 3.400 3.084 3.299 263,080 +0.20(+6.31%)
May 23, 2003 3.065 3.204 3.065 3.104 86,231 +0.04(+1.41%)
May 22, 2003 3.022 3.065 2.950 3.060 91,451 +0.02(+0.63%)
May 21, 2003 2.993 3.080 2.931 3.041 61,802 +0.04(+1.28%)
May 20, 2003 3.118 3.118 2.993 3.003 85,605 -0.07(-2.34%)
May 19, 2003 3.113 3.242 3.041 3.075 92,286 -0.07(-2.13%)
May 16, 2003 3.281 3.305 3.132 3.142 59,297 -0.14(-4.22%)
May 15, 2003 3.070 3.281 3.023 3.280 94,792 +0.12(+3.76%)
May 14, 2003 3.257 3.305 3.065 3.161 53,660 -0.01(-0.42%)
May 13, 2003 3.108 3.233 2.945 3.175 85,605 +0.06(+1.98%)
May 12, 2003 3.099 3.156 2.888 3.113 136,968 +0.05(+1.72%)
May 09, 2003 2.969 3.094 2.917 3.060 108,990 +0.07(+2.24%)
May 08, 2003 2.945 2.993 2.893 2.993 93,122 +0.00(+0.00%)
May 07, 2003 3.132 3.185 2.902 2.993 227,167 -0.17(-5.45%)
May 06, 2003 3.271 3.271 3.161 3.166 123,605 -0.10(-2.92%)
May 05, 2003 3.137 3.343 3.113 3.261 195,013 +0.13(+4.11%)
May 02, 2003 3.113 3.185 3.099 3.132 191,255 +0.02(+0.62%)
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.