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 )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 5.759 5.836 5.682 5.702 184,698 -0.02(-0.42%)
Aug 30, 2007 5.630 5.889 5.582 5.726 628,879 +0.03(+0.51%)
Aug 29, 2007 5.668 5.697 5.634 5.697 94,258 +0.06(+1.02%)
Aug 28, 2007 5.601 5.697 5.567 5.639 151,633 -0.01(-0.17%)
Aug 27, 2007 5.639 5.734 5.620 5.649 116,540 -0.04(-0.68%)
Aug 24, 2007 5.582 5.687 5.562 5.687 145,980 +0.09(+1.54%)
Aug 23, 2007 5.807 5.807 5.586 5.601 226,005 -0.17(-2.95%)
Aug 22, 2007 5.644 5.802 5.644 5.771 356,809 +0.13(+2.25%)
Aug 21, 2007 5.414 5.798 5.414 5.644 387,256 -0.04(-0.76%)
Aug 20, 2007 5.855 5.874 5.649 5.687 469,959 -0.17(-2.95%)
Aug 17, 2007 5.716 5.913 5.466 5.860 1,358,126 +0.24(+4.18%)
Aug 16, 2007 5.346 5.625 5.255 5.625 455,447 +0.27(+5.11%)
Aug 15, 2007 5.260 5.486 5.222 5.351 257,847 +0.11(+2.01%)
Aug 14, 2007 5.394 5.399 4.982 5.246 117,136 -0.14(-2.67%)
Aug 13, 2007 5.270 5.423 5.231 5.390 287,205 +0.18(+3.50%)
Aug 10, 2007 4.987 5.279 4.847 5.207 343,590 +0.16(+3.24%)
Aug 09, 2007 5.217 5.298 4.943 5.044 377,884 -0.28(-5.32%)
Aug 08, 2007 5.438 5.438 4.881 5.327 507,254 -0.04(-0.72%)
Aug 07, 2007 5.284 5.486 5.087 5.366 375,042 +0.06(+1.18%)
Aug 06, 2007 5.284 5.375 5.068 5.303 166,795 -0.01(-0.27%)
Aug 03, 2007 5.294 5.519 5.294 5.318 160,534 -0.03(-0.54%)
Aug 02, 2007 5.198 5.351 5.092 5.346 232,319 +0.17(+3.24%)
Aug 01, 2007 5.044 5.185 5.006 5.178 70,465 +0.12(+2.37%)
Jul 31, 2007 5.183 5.193 5.059 5.059 92,687 -0.06(-1.22%)
Jul 30, 2007 5.049 5.198 4.939 5.121 84,994 +0.05(+0.95%)
Jul 27, 2007 5.068 5.183 5.015 5.073 120,772 -0.01(-0.28%)
Jul 26, 2007 5.049 5.178 5.039 5.087 103,568 -0.05(-0.93%)
Jul 25, 2007 5.164 5.174 5.063 5.135 76,797 +0.02(+0.47%)
Jul 24, 2007 5.193 5.222 5.073 5.111 214,737 -0.14(-2.65%)
Jul 23, 2007 5.121 5.308 5.083 5.250 123,668 +0.15(+2.92%)
Jul 20, 2007 5.178 5.308 5.059 5.102 154,714 -0.09(-1.67%)
Jul 19, 2007 5.178 5.222 5.154 5.188 35,865 +0.04(+0.75%)
Jul 18, 2007 5.073 5.159 5.035 5.150 92,418 +0.06(+1.13%)
Jul 17, 2007 5.035 5.322 5.035 5.092 146,878 +0.06(+1.14%)
Jul 16, 2007 5.097 5.164 5.001 5.035 78,725 -0.06(-1.22%)
Jul 13, 2007 5.212 5.236 5.078 5.097 130,869 -0.10(-1.85%)
Jul 12, 2007 5.140 5.226 5.111 5.193 110,085 +0.10(+1.88%)
Jul 11, 2007 5.265 5.265 5.097 5.097 154,764 -0.17(-3.28%)
Jul 10, 2007 5.294 5.327 5.231 5.270 95,988 -0.06(-1.17%)
Jul 09, 2007 5.322 5.351 5.303 5.332 65,127 +0.01(+0.18%)
Jul 06, 2007 5.294 5.385 5.294 5.322 55,936 -0.00(-0.09%)
Jul 05, 2007 5.246 5.351 5.246 5.327 60,914 +0.10(+1.93%)
Jul 03, 2007 5.289 5.313 5.226 5.226 44,712 -0.07(-1.36%)
Jul 02, 2007 5.279 5.322 5.217 5.298 95,142 +0.05(+1.01%)
Jun 29, 2007 5.351 5.361 5.246 5.246 184,298 -0.09(-1.71%)
Jun 28, 2007 5.207 5.361 5.130 5.337 217,394 +0.14(+2.68%)
Jun 27, 2007 5.035 5.198 5.035 5.198 146,424 +0.15(+2.90%)
Jun 26, 2007 4.996 5.135 4.972 5.051 240,247 +0.10(+1.99%)
Jun 25, 2007 5.039 5.059 4.895 4.953 177,122 -0.15(-2.92%)
Jun 22, 2007 5.015 5.106 4.996 5.102 673,723 +0.08(+1.63%)
Jun 21, 2007 4.948 5.087 4.948 5.020 130,451 +0.03(+0.67%)
Jun 20, 2007 5.039 5.087 4.958 4.987 188,567 -0.08(-1.61%)
Jun 19, 2007 4.948 5.077 4.948 5.068 105,431 +0.10(+1.93%)
Jun 18, 2007 4.963 5.039 4.958 4.972 97,721 +0.00(+0.10%)
Jun 15, 2007 4.929 4.991 4.852 4.967 287,122 +0.11(+2.17%)
Jun 14, 2007 4.929 5.001 4.742 4.862 306,500 -0.04(-0.88%)
Jun 13, 2007 4.895 5.006 4.891 4.905 252,534 -0.02(-0.39%)
Jun 12, 2007 5.063 5.063 4.910 4.924 194,609 -0.16(-3.21%)
Jun 11, 2007 5.083 5.178 5.049 5.087 97,798 -0.02(-0.38%)
Jun 08, 2007 5.044 5.183 5.044 5.106 102,386 +0.05(+1.04%)
Jun 07, 2007 5.169 5.231 5.054 5.054 120,260 -0.15(-2.86%)
Jun 06, 2007 5.054 5.222 5.044 5.202 164,057 +0.11(+2.07%)
Jun 05, 2007 5.073 5.217 5.054 5.097 226,714 -0.01(-0.19%)
Jun 04, 2007 5.145 5.207 5.083 5.106 137,449 -0.09(-1.66%)
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.