Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

44.62 -1.96 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 4.650 4.750 4.610 4.710 8,460 +0.11(+2.39%)
Jan 30, 2012 4.630 4.640 4.540 4.600 2,801 -0.05(-1.08%)
Jan 27, 2012 4.650 4.680 4.640 4.650 1,216 -0.05(-1.06%)
Jan 26, 2012 4.650 4.780 4.650 4.700 5,622 +0.06(+1.29%)
Jan 25, 2012 4.780 4.790 4.640 4.640 44,740 -0.15(-3.13%)
Jan 24, 2012 4.650 4.820 4.550 4.790 39,289 +0.16(+3.37%)
Jan 23, 2012 4.560 4.650 4.560 4.634 3,670 +0.05(+1.11%)
Jan 20, 2012 4.520 4.620 4.450 4.583 9,405 +0.11(+2.53%)
Jan 19, 2012 4.450 4.500 4.440 4.470 27,600 +0.07(+1.59%)
Jan 18, 2012 4.370 4.480 4.320 4.400 62,714 +0.00(+0.00%)
Jan 17, 2012 4.350 4.449 4.350 4.400 10,663 +0.14(+3.29%)
Jan 13, 2012 4.250 4.260 4.130 4.260 27,797 +0.02(+0.47%)
Jan 12, 2012 4.250 4.250 4.170 4.240 8,400 +0.00(+0.00%)
Jan 11, 2012 4.170 4.240 4.170 4.240 2,500 +0.06(+1.44%)
Jan 10, 2012 4.210 4.250 4.150 4.180 23,853 +0.01(+0.24%)
Jan 09, 2012 4.080 4.250 4.050 4.170 17,265 +0.07(+1.71%)
Jan 06, 2012 4.230 4.230 4.050 4.100 28,253 -0.15(-3.53%)
Jan 05, 2012 4.050 4.400 4.000 4.250 57,291 +0.32(+8.14%)
Jan 04, 2012 3.910 3.980 3.840 3.930 16,500 -0.01(-0.26%)
Dec 30, 2011 3.730 4.030 3.700 3.940 21,308 +0.25(+6.78%)
Dec 29, 2011 3.670 3.750 3.623 3.690 11,259 +0.04(+1.10%)
Dec 28, 2011 3.650 3.700 3.601 3.650 21,943 +0.06(+1.67%)
Dec 27, 2011 3.530 3.650 3.530 3.590 8,546 +0.06(+1.70%)
Dec 23, 2011 3.520 3.560 3.450 3.530 10,641 +0.02(+0.57%)
Dec 21, 2011 3.500 3.540 3.410 3.510 7,400 -0.02(-0.57%)
Dec 20, 2011 3.450 3.600 3.380 3.530 19,445 +0.10(+2.92%)
Dec 19, 2011 3.450 3.520 3.430 3.430 6,312 +0.01(+0.29%)
Dec 16, 2011 3.620 3.620 3.390 3.420 7,409 -0.21(-5.79%)
Dec 15, 2011 3.600 3.660 3.550 3.630 4,856 -0.04(-1.09%)
Dec 14, 2011 3.650 3.690 3.510 3.670 7,200 +0.00(+0.00%)
Dec 13, 2011 3.650 3.710 3.500 3.670 8,698 +0.01(+0.27%)
Dec 12, 2011 3.710 3.710 3.590 3.660 13,281 -0.05(-1.35%)
Dec 09, 2011 3.660 3.710 3.570 3.710 8,399 +0.08(+2.20%)
Dec 08, 2011 3.700 3.700 3.430 3.630 112,450 -0.12(-3.20%)
Dec 07, 2011 3.740 3.750 3.680 3.750 8,164 +0.02(+0.54%)
Dec 06, 2011 3.840 3.880 3.600 3.730 36,450 -0.14(-3.62%)
Dec 05, 2011 3.860 3.910 3.810 3.870 11,366 -0.04(-1.02%)
Dec 02, 2011 3.860 3.910 3.800 3.910 8,675 +0.01(+0.27%)
Dec 01, 2011 3.990 3.990 3.860 3.899 7,500 -0.05(-1.28%)
Nov 30, 2011 3.970 3.970 3.900 3.950 9,512 +0.00(+0.00%)
Nov 29, 2011 3.880 3.950 3.830 3.950 6,996 +0.05(+1.28%)
Nov 28, 2011 3.940 3.940 3.810 3.900 17,046 +0.04(+1.04%)
Nov 25, 2011 3.890 3.900 3.760 3.860 13,300 -0.06(-1.53%)
Nov 23, 2011 3.940 3.960 3.920 3.920 9,391 -0.01(-0.25%)
Nov 22, 2011 3.930 3.970 3.923 3.930 5,749 -0.01(-0.25%)
Nov 21, 2011 3.900 4.000 3.900 3.940 15,847 -0.01(-0.25%)
Nov 18, 2011 3.910 3.980 3.890 3.950 5,229 +0.04(+1.02%)
Nov 17, 2011 3.920 3.985 3.830 3.910 17,608 -0.09(-2.25%)
Nov 16, 2011 3.850 4.000 3.830 4.000 23,255 +0.13(+3.36%)
Nov 15, 2011 3.920 3.920 3.820 3.870 30,949 -0.03(-0.77%)
Nov 14, 2011 3.900 3.950 3.870 3.900 8,400 +0.00(+0.00%)
Nov 11, 2011 3.930 3.950 3.800 3.900 24,074 -0.01(-0.26%)
Nov 10, 2011 4.000 4.000 3.900 3.910 7,372 -0.03(-0.76%)
Nov 09, 2011 3.870 3.940 3.850 3.940 2,660 +0.00(+0.00%)
Nov 08, 2011 3.800 3.940 3.800 3.940 22,681 +0.17(+4.51%)
Nov 07, 2011 3.700 3.790 3.700 3.770 39,560 +0.05(+1.34%)
Nov 04, 2011 3.670 3.720 3.650 3.720 14,270 +0.00(+0.00%)
Nov 03, 2011 3.750 3.750 3.670 3.720 5,760 +0.02(+0.54%)
Nov 02, 2011 3.730 3.733 3.700 3.700 11,100 -0.01(-0.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.