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 29, 2016 5.660 5.900 5.620 5.820 12,437 +0.22(+3.93%)
Jan 28, 2016 5.580 5.726 5.520 5.600 7,464 +0.08(+1.45%)
Jan 27, 2016 5.650 5.690 5.520 5.520 6,834 -0.08(-1.43%)
Jan 26, 2016 5.420 5.730 5.420 5.600 12,318 +0.18(+3.32%)
Jan 25, 2016 5.470 5.510 5.400 5.420 5,607 -0.13(-2.34%)
Jan 22, 2016 5.520 5.740 5.410 5.550 21,683 +0.11(+2.02%)
Jan 21, 2016 5.630 5.700 5.350 5.440 36,382 -0.16(-2.86%)
Jan 20, 2016 5.400 5.760 5.400 5.600 14,715 +0.17(+3.13%)
Jan 19, 2016 5.570 5.594 5.410 5.430 5,789 -0.13(-2.34%)
Jan 15, 2016 5.710 5.560 5.560 5.560 62,800 -0.38(-6.40%)
Jan 14, 2016 5.970 6.000 5.640 5.940 23,048 +0.03(+0.51%)
Jan 13, 2016 5.930 5.980 5.720 5.910 17,672 -0.10(-1.66%)
Jan 12, 2016 5.850 6.100 5.711 6.010 12,454 +0.16(+2.74%)
Jan 11, 2016 5.850 5.995 5.750 5.850 29,761 -0.04(-0.68%)
Jan 08, 2016 6.000 6.020 5.620 5.890 27,998 -0.20(-3.28%)
Jan 07, 2016 6.020 6.140 5.720 6.090 65,646 -0.05(-0.82%)
Jan 06, 2016 6.264 6.400 6.140 6.141 17,766 -0.22(-3.45%)
Jan 05, 2016 6.360 6.490 6.240 6.360 12,729 -0.08(-1.24%)
Jan 04, 2016 6.640 6.720 6.355 6.440 18,182 -0.29(-4.31%)
Dec 31, 2015 6.810 6.730 6.730 6.730 51,800 -0.04(-0.59%)
Dec 30, 2015 6.570 6.850 6.510 6.770 43,213 +0.15(+2.27%)
Dec 29, 2015 6.480 6.660 6.420 6.620 53,041 +0.15(+2.32%)
Dec 28, 2015 6.480 6.540 6.407 6.470 17,274 -0.06(-0.92%)
Dec 24, 2015 6.530 6.530 6.530 6.530 4,600 -0.01(-0.15%)
Dec 23, 2015 6.650 6.650 6.464 6.540 18,200 +0.00(+0.00%)
Dec 22, 2015 6.480 6.720 6.410 6.540 32,007 +0.02(+0.31%)
Dec 21, 2015 6.200 6.570 6.100 6.520 23,337 +0.46(+7.59%)
Dec 18, 2015 6.300 6.420 6.060 6.060 77,110 -0.29(-4.57%)
Dec 17, 2015 6.440 6.490 6.211 6.350 14,857 -0.06(-0.94%)
Dec 16, 2015 6.320 6.750 6.320 6.410 31,956 +0.07(+1.10%)
Dec 15, 2015 6.290 6.420 6.074 6.340 33,671 +0.20(+3.26%)
Dec 14, 2015 6.340 6.390 6.060 6.140 60,239 -0.11(-1.76%)
Dec 11, 2015 6.200 6.470 6.150 6.250 102,523 -0.16(-2.50%)
Dec 10, 2015 6.280 6.570 6.280 6.410 32,683 +0.17(+2.72%)
Dec 09, 2015 6.680 6.760 6.160 6.240 84,279 -0.44(-6.59%)
Dec 08, 2015 6.840 6.950 6.500 6.680 57,962 -0.23(-3.33%)
Dec 07, 2015 6.980 6.990 6.820 6.910 22,010 +0.00(+0.00%)
Dec 04, 2015 7.100 7.180 6.890 6.910 30,880 -0.24(-3.36%)
Dec 03, 2015 7.290 7.290 7.030 7.150 32,764 -0.14(-1.92%)
Dec 02, 2015 7.300 7.330 7.170 7.290 79,427 +0.09(+1.25%)
Dec 01, 2015 6.750 7.320 6.690 7.200 113,584 +0.40(+5.88%)
Nov 30, 2015 6.900 6.900 6.660 6.800 31,969 -0.05(-0.73%)
Nov 27, 2015 6.750 6.890 6.690 6.850 28,897 +0.15(+2.24%)
Nov 25, 2015 6.610 6.700 6.700 6.700 48,500 -0.06(-0.89%)
Nov 24, 2015 6.410 6.950 6.380 6.760 49,538 +0.24(+3.68%)
Nov 23, 2015 6.750 6.780 6.500 6.520 32,761 -0.22(-3.26%)
Nov 20, 2015 6.710 6.850 6.600 6.740 14,073 -0.09(-1.32%)
Nov 19, 2015 6.860 6.970 6.510 6.830 27,769 -0.03(-0.44%)
Nov 18, 2015 6.950 7.000 6.770 6.860 39,845 -0.12(-1.72%)
Nov 17, 2015 6.890 7.120 6.705 6.980 45,554 -0.06(-0.85%)
Nov 16, 2015 7.400 7.400 7.000 7.040 115,491 -0.35(-4.74%)
Nov 13, 2015 7.290 7.440 7.170 7.390 143,969 +0.14(+1.93%)
Nov 12, 2015 6.990 7.530 6.885 7.250 185,304 +0.20(+2.88%)
Nov 11, 2015 6.780 7.154 6.780 7.047 183,277 +0.36(+5.34%)
Nov 10, 2015 6.340 6.910 6.050 6.690 152,215 +0.30(+4.69%)
Nov 09, 2015 6.000 6.420 5.750 6.390 234,171 +0.41(+6.86%)
Nov 06, 2015 6.230 6.230 5.955 5.980 138,100 -0.22(-3.55%)
Nov 05, 2015 5.720 6.402 5.720 6.200 420,586 +1.01(+19.46%)
Nov 04, 2015 5.150 5.200 5.140 5.190 21,975 +0.07(+1.37%)
Nov 03, 2015 5.150 5.280 5.060 5.120 13,671 -0.07(-1.35%)
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.