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 (%)
Nov 30, 2018 19.64 19.97 19.13 19.87 61,700 +0.21(+1.07%)
Nov 29, 2018 19.67 19.94 19.02 19.66 47,430 -0.01(-0.05%)
Nov 28, 2018 18.69 19.73 18.65 19.67 84,734 +1.09(+5.87%)
Nov 27, 2018 17.84 18.97 17.84 18.58 44,111 +0.67(+3.74%)
Nov 26, 2018 17.80 18.19 17.48 17.91 60,260 +0.11(+0.62%)
Nov 23, 2018 16.86 18.16 16.86 17.80 42,800 +0.69(+4.03%)
Nov 21, 2018 17.11 17.11 17.11 0 +0.55(+3.32%)
Nov 20, 2018 15.98 16.95 15.78 16.56 132,761 +0.30(+1.85%)
Nov 19, 2018 16.43 16.43 15.96 16.26 58,960 -0.20(-1.22%)
Nov 16, 2018 16.19 16.48 15.84 16.46 44,300 +0.06(+0.37%)
Nov 15, 2018 16.01 16.45 15.65 16.40 63,913 +0.27(+1.67%)
Nov 14, 2018 16.73 16.86 15.90 16.13 59,286 -0.52(-3.12%)
Nov 13, 2018 16.58 16.91 16.10 16.65 38,182 +0.14(+0.85%)
Nov 12, 2018 16.95 17.07 15.22 16.51 192,653 -0.44(-2.60%)
Nov 09, 2018 19.00 19.00 16.63 16.95 121,900 -2.13(-11.16%)
Nov 08, 2018 19.19 19.73 18.96 19.08 72,538 -0.28(-1.45%)
Nov 07, 2018 18.70 19.50 18.70 19.36 89,641 +0.88(+4.76%)
Nov 06, 2018 17.86 18.69 17.60 18.48 86,571 +0.53(+2.95%)
Nov 05, 2018 19.01 19.01 17.76 17.95 77,724 -1.11(-5.82%)
Nov 02, 2018 17.79 19.12 17.66 19.06 147,700 +1.28(+7.20%)
Nov 01, 2018 17.83 17.89 17.26 17.78 90,108 +0.08(+0.45%)
Oct 31, 2018 18.31 18.93 17.57 17.70 129,838 +0.09(+0.51%)
Oct 30, 2018 17.68 18.64 17.41 17.61 95,315 -0.07(-0.40%)
Oct 29, 2018 18.58 18.65 17.21 17.68 195,832 -1.51(-7.87%)
Oct 26, 2018 19.59 19.67 18.82 19.19 71,900 -0.74(-3.71%)
Oct 25, 2018 19.20 20.14 19.20 19.93 163,954 +0.89(+4.67%)
Oct 24, 2018 20.14 20.46 18.75 19.04 229,624 -1.08(-5.37%)
Oct 23, 2018 20.57 20.69 19.71 20.12 219,431 -0.78(-3.73%)
Oct 22, 2018 21.19 21.59 20.82 20.90 106,727 -0.20(-0.95%)
Oct 19, 2018 22.26 22.63 20.85 21.10 195,500 -1.13(-5.08%)
Oct 18, 2018 21.90 22.31 21.22 22.23 172,045 +0.22(+1.00%)
Oct 17, 2018 22.82 22.91 21.45 22.01 102,903 -0.84(-3.68%)
Oct 16, 2018 22.03 23.53 21.91 22.85 131,786 +0.99(+4.53%)
Oct 15, 2018 20.86 22.34 20.20 21.86 173,383 +0.90(+4.29%)
Oct 12, 2018 21.50 21.80 20.85 20.96 115,200 -0.07(-0.33%)
Oct 11, 2018 19.73 21.56 19.46 21.03 172,545 +1.29(+6.53%)
Oct 10, 2018 20.68 20.68 18.80 19.74 277,126 -1.08(-5.19%)
Oct 09, 2018 20.73 21.29 20.58 20.82 104,560 +0.03(+0.14%)
Oct 08, 2018 21.79 21.79 20.43 20.79 271,736 -1.03(-4.72%)
Oct 05, 2018 22.25 22.64 21.19 21.82 80,000 -0.25(-1.13%)
Oct 04, 2018 22.31 22.38 21.60 22.07 114,714 -0.45(-2.00%)
Oct 03, 2018 23.79 24.21 22.13 22.52 151,813 -1.05(-4.45%)
Oct 02, 2018 22.86 23.75 22.35 23.57 178,608 +0.66(+2.88%)
Oct 01, 2018 22.31 23.25 21.81 22.91 174,912 +0.69(+3.11%)
Sep 28, 2018 21.88 23.19 21.77 22.22 96,100 +0.30(+1.37%)
Sep 27, 2018 21.99 21.99 21.27 21.92 196,027 +0.13(+0.60%)
Sep 26, 2018 23.19 23.27 21.70 21.79 135,143 -1.34(-5.79%)
Sep 25, 2018 22.45 23.99 22.25 23.13 143,578 +0.72(+3.21%)
Sep 24, 2018 21.46 22.55 20.94 22.41 134,662 +0.81(+3.75%)
Sep 21, 2018 21.98 22.11 21.53 21.60 230,700 -0.42(-1.91%)
Sep 20, 2018 21.87 22.35 21.52 22.02 94,735 +0.29(+1.33%)
Sep 19, 2018 23.17 23.30 21.62 21.73 126,677 -1.58(-6.78%)
Sep 18, 2018 22.74 23.40 22.45 23.31 142,404 +0.54(+2.37%)
Sep 17, 2018 23.81 23.96 22.38 22.77 128,561 -1.20(-5.01%)
Sep 14, 2018 25.04 25.04 23.08 23.97 132,300 -1.07(-4.27%)
Sep 13, 2018 25.29 25.88 24.97 25.04 172,165 -0.07(-0.28%)
Sep 12, 2018 25.89 25.93 25.02 25.11 117,059 -0.50(-1.95%)
Sep 11, 2018 23.90 26.02 23.68 25.61 219,464 +1.72(+7.20%)
Sep 10, 2018 21.80 24.15 21.61 23.89 129,182 +2.24(+10.35%)
Sep 07, 2018 21.29 22.16 21.11 21.65 197,000 +0.21(+0.98%)
Sep 06, 2018 23.94 24.43 21.34 21.44 242,014 -2.30(-9.69%)
Sep 05, 2018 25.38 25.38 23.47 23.74 157,394 -1.71(-6.72%)
Sep 04, 2018 25.67 26.40 25.44 25.45 117,967 -0.23(-0.90%)
Aug 31, 2018 25.68 25.68 25.68 0 +1.74(+7.27%)
Aug 30, 2018 23.66 24.18 23.35 23.94 73,918 +0.33(+1.40%)
Aug 29, 2018 23.55 24.10 23.40 23.61 102,423 +0.10(+0.43%)
Aug 28, 2018 23.34 23.66 23.28 23.51 63,906 +0.17(+0.73%)
Aug 27, 2018 23.44 23.54 23.14 23.34 109,689 +0.09(+0.39%)
Aug 24, 2018 23.30 23.52 23.12 23.25 66,600 +0.10(+0.43%)
Aug 23, 2018 23.17 23.43 23.15 23.15 71,331 -0.11(-0.47%)
Aug 22, 2018 23.54 23.71 23.07 23.26 93,396 -0.42(-1.77%)
Aug 21, 2018 24.18 24.32 23.22 23.68 128,865 -0.52(-2.15%)
Aug 20, 2018 23.15 24.26 23.04 24.20 192,758 +1.08(+4.67%)
Aug 17, 2018 22.54 25.20 22.54 23.12 509,100 +0.49(+2.17%)
Aug 16, 2018 22.30 22.71 21.55 22.63 178,306 +0.32(+1.43%)
Aug 15, 2018 23.13 23.67 21.89 22.31 132,768 -0.71(-3.08%)
Aug 14, 2018 22.24 23.42 22.24 23.02 144,987 +0.84(+3.79%)
Aug 13, 2018 21.25 22.48 21.25 22.18 139,606 +0.91(+4.28%)
Aug 10, 2018 21.31 22.41 20.65 21.27 291,100 -0.13(-0.61%)
Aug 09, 2018 17.84 22.00 17.84 21.40 343,897 +3.13(+17.13%)
Aug 08, 2018 18.52 18.52 17.85 18.27 109,861 -0.28(-1.51%)
Aug 07, 2018 18.76 18.78 18.35 18.55 41,574 -0.11(-0.59%)
Aug 06, 2018 18.78 19.02 18.55 18.66 54,056 -0.05(-0.27%)
Aug 03, 2018 19.22 19.27 18.49 18.71 64,200 -0.49(-2.55%)
Aug 02, 2018 19.02 19.32 18.97 19.20 44,963 +0.10(+0.52%)
Aug 01, 2018 18.70 19.36 18.70 19.10 55,645 +0.42(+2.25%)
Jul 31, 2018 18.33 18.73 18.24 18.68 62,228 +0.42(+2.30%)
Jul 30, 2018 18.58 18.58 17.99 18.26 77,554 -0.27(-1.46%)
Jul 27, 2018 19.01 19.10 18.18 18.53 108,100 -0.42(-2.22%)
Jul 26, 2018 18.69 19.05 18.55 18.95 60,412 +0.26(+1.39%)
Jul 25, 2018 18.40 18.91 18.33 18.69 80,581 +0.36(+1.96%)
Jul 24, 2018 18.59 18.77 18.20 18.33 88,212 -0.16(-0.87%)
Jul 23, 2018 18.53 18.78 18.43 18.49 58,083 +0.02(+0.11%)
Jul 20, 2018 18.35 18.66 18.09 18.47 110,598 +0.19(+1.04%)
Jul 19, 2018 18.54 18.96 18.20 18.28 122,469 -0.29(-1.56%)
Jul 18, 2018 17.95 18.71 17.66 18.57 125,798 +0.57(+3.17%)
Jul 17, 2018 16.85 18.11 16.85 18.00 160,019 +1.10(+6.51%)
Jul 16, 2018 17.06 17.20 16.55 16.90 92,188 -0.15(-0.88%)
Jul 13, 2018 16.87 17.25 16.87 17.05 88,010 +0.18(+1.07%)
Jul 12, 2018 16.29 17.05 16.14 16.87 126,762 +0.67(+4.14%)
Jul 11, 2018 15.90 16.29 15.81 16.20 88,817 +0.25(+1.57%)
Jul 10, 2018 16.58 16.76 15.87 15.95 92,590 -0.68(-4.09%)
Jul 09, 2018 17.72 17.72 16.51 16.63 124,472 -1.03(-5.83%)
Jul 06, 2018 17.28 17.76 17.28 17.66 91,757 +0.25(+1.44%)
Jul 05, 2018 17.14 17.56 16.97 17.41 134,118 +0.16(+0.93%)
Jul 03, 2018 17.25 17.25 17.25 0 +0.12(+0.70%)
Jul 02, 2018 17.50 17.55 16.84 17.13 84,791 -0.55(-3.11%)
Jun 29, 2018 16.72 17.97 16.68 17.68 161,975 +1.02(+6.12%)
Jun 28, 2018 16.10 16.91 16.00 16.66 185,782 +0.56(+3.48%)
Jun 27, 2018 16.42 16.54 15.60 16.10 141,635 -0.32(-1.95%)
Jun 26, 2018 15.94 16.85 15.85 16.42 250,288 +0.58(+3.66%)
Jun 25, 2018 16.43 16.48 15.62 15.84 156,722 -0.62(-3.77%)
Jun 22, 2018 16.25 16.53 15.80 16.46 1,199,341 +0.33(+2.05%)
Jun 21, 2018 16.62 16.80 15.74 16.13 160,792 -0.49(-2.95%)
Jun 20, 2018 15.05 16.89 15.02 16.62 251,547 +1.60(+10.65%)
Jun 19, 2018 15.22 15.30 14.90 15.02 60,784 -0.29(-1.89%)
Jun 18, 2018 14.77 15.47 14.76 15.31 100,332 +0.53(+3.59%)
Jun 15, 2018 14.75 14.60 14.78 63,333 +0.03(+0.20%)
Jun 14, 2018 14.76 15.00 14.60 14.75 53,341 -0.01(-0.07%)
Jun 13, 2018 14.70 15.26 14.70 14.76 70,806 +0.07(+0.48%)
Jun 12, 2018 14.69 14.83 14.46 14.69 37,524 -0.08(-0.54%)
Jun 11, 2018 14.00 15.59 14.00 14.77 230,897 +0.71(+5.05%)
Jun 08, 2018 14.01 14.13 13.87 14.06 39,004 +0.02(+0.14%)
Jun 07, 2018 14.08 14.19 13.92 14.04 48,905 +0.02(+0.14%)
Jun 06, 2018 13.75 14.02 109,336 -0.31(-2.16%)
Jun 05, 2018 14.42 14.75 14.21 14.33 24,711 -0.05(-0.35%)
Jun 04, 2018 14.38 14.51 14.19 14.38 44,251 +0.06(+0.42%)
Jun 01, 2018 14.00 14.46 13.99 14.32 67,886 +0.31(+2.21%)
May 31, 2018 13.72 14.16 13.72 14.01 88,216 +0.21(+1.52%)
May 30, 2018 13.93 14.09 13.59 13.80 41,435 -0.15(-1.08%)
May 29, 2018 13.87 14.11 13.84 13.95 60,611 +0.04(+0.29%)
May 25, 2018 13.91 13.91 13.91 0 +0.12(+0.87%)
May 24, 2018 13.82 13.89 13.66 13.79 20,110 -0.01(-0.07%)
May 23, 2018 13.66 13.90 13.64 13.80 78,849 +0.08(+0.58%)
May 22, 2018 13.78 13.92 13.63 13.72 63,039 -0.01(-0.07%)
May 21, 2018 13.63 13.80 13.37 13.73 52,223 +0.19(+1.40%)
May 18, 2018 13.97 14.10 13.44 13.54 51,362 -0.43(-3.08%)
May 17, 2018 14.30 14.75 13.92 13.97 102,596 -0.32(-2.24%)
May 16, 2018 14.26 14.35 14.03 14.29 42,170 -0.03(-0.21%)
May 15, 2018 14.57 14.65 14.28 14.32 37,971 -0.28(-1.92%)
May 14, 2018 14.51 14.71 14.16 14.60 48,898 +0.10(+0.69%)
May 11, 2018 14.58 14.79 14.00 14.50 70,534 -0.11(-0.75%)
May 10, 2018 14.48 14.92 14.27 14.61 68,031 +0.17(+1.18%)
May 09, 2018 14.38 14.47 14.05 14.44 56,829 +0.11(+0.77%)
May 08, 2018 14.40 14.49 14.17 14.33 39,272 -0.08(-0.56%)
May 07, 2018 14.74 14.87 14.34 14.41 62,445 -0.25(-1.71%)
May 04, 2018 14.47 14.75 14.32 14.66 38,373 +0.28(+1.95%)
May 03, 2018 14.48 14.60 14.28 14.38 39,635 -0.13(-0.90%)
May 02, 2018 14.63 14.68 14.32 14.51 76,699 -0.16(-1.09%)
May 01, 2018 14.20 14.74 14.09 14.67 39,883 +0.38(+2.66%)
Apr 30, 2018 14.70 14.70 13.82 14.29 57,543 -0.42(-2.86%)
Apr 27, 2018 13.94 16.45 13.94 14.71 321,407 +0.75(+5.37%)
Apr 26, 2018 13.52 13.98 13.52 13.96 80,507 +0.44(+3.25%)
Apr 25, 2018 13.24 13.57 13.16 13.52 139,694 +0.09(+0.67%)
Apr 24, 2018 13.52 13.56 13.23 13.43 53,062 -0.05(-0.37%)
Apr 23, 2018 13.59 13.64 13.37 13.48 74,924 -0.08(-0.59%)
Apr 20, 2018 13.55 13.66 13.29 13.56 72,499 -0.04(-0.29%)
Apr 19, 2018 14.03 14.10 13.55 13.60 75,166 -0.48(-3.41%)
Apr 18, 2018 14.02 14.25 13.90 14.08 102,501 +0.06(+0.43%)
Apr 17, 2018 14.40 14.63 13.69 14.02 198,951 -0.36(-2.50%)
Apr 16, 2018 13.60 14.44 13.55 14.38 82,237 +0.75(+5.50%)
Apr 13, 2018 14.34 14.43 13.55 13.63 88,962 -0.61(-4.28%)
Apr 12, 2018 13.66 14.39 13.57 14.24 74,756 +0.62(+4.55%)
Apr 11, 2018 13.84 14.03 13.51 13.62 64,636 -0.31(-2.23%)
Apr 10, 2018 13.77 14.00 13.63 13.93 46,330 +0.27(+1.98%)
Apr 09, 2018 13.65 13.84 13.31 13.66 60,263 +0.06(+0.44%)
Apr 06, 2018 13.43 13.80 13.26 13.60 46,285 +0.12(+0.89%)
Apr 05, 2018 13.44 13.52 13.14 13.48 69,689 +0.10(+0.75%)
Apr 04, 2018 13.15 14.32 12.81 13.38 367,298 +0.16(+1.21%)
Apr 03, 2018 13.90 14.11 13.08 13.22 146,489 -0.79(-5.64%)
Apr 02, 2018 13.99 14.87 13.85 14.01 209,450 -0.08(-0.57%)
Mar 29, 2018 14.09 14.09 14.09 0 +0.81(+6.10%)
Mar 28, 2018 12.99 13.42 12.60 13.28 206,940 +0.30(+2.31%)
Mar 27, 2018 11.20 14.10 11.20 12.98 385,473 +1.80(+16.10%)
Mar 26, 2018 11.07 11.46 10.95 11.18 30,711 +0.05(+0.45%)
Mar 23, 2018 11.29 11.53 11.05 11.13 20,672 -0.07(-0.62%)
Mar 22, 2018 11.10 11.52 11.10 11.20 41,327 +0.07(+0.63%)
Mar 21, 2018 11.90 11.90 10.96 11.13 58,331 -0.78(-6.55%)
Mar 20, 2018 11.72 14.14 11.54 11.91 322,697 +0.11(+0.93%)
Mar 19, 2018 10.45 13.25 10.45 11.80 350,313 +1.30(+12.38%)
Mar 16, 2018 10.62 10.70 10.50 10.50 34,721 -0.27(-2.51%)
Mar 15, 2018 11.27 11.31 10.65 10.77 29,006 -0.49(-4.35%)
Mar 14, 2018 11.33 11.37 11.08 11.26 18,206 -0.05(-0.44%)
Mar 13, 2018 11.30 11.48 10.99 11.31 14,764 -0.02(-0.18%)
Mar 12, 2018 11.42 11.78 11.28 11.33 52,980 -0.11(-0.96%)
Mar 09, 2018 11.65 11.65 11.27 11.44 33,692 -0.34(-2.89%)
Mar 08, 2018 11.00 12.19 11.00 11.78 153,812 +0.76(+6.90%)
Mar 07, 2018 11.23 10.07 11.02 64,715 +0.72(+6.99%)
Mar 06, 2018 10.27 10.55 10.21 10.30 36,827 +0.13(+1.28%)
Mar 05, 2018 10.99 11.11 10.16 10.17 62,843 -0.99(-8.87%)
Mar 02, 2018 10.92 11.17 10.51 11.16 223,482 +0.24(+2.20%)
Mar 01, 2018 11.24 11.29 10.69 10.92 38,156 -0.12(-1.09%)
Feb 28, 2018 11.40 11.40 11.00 11.04 36,363 -0.31(-2.73%)
Feb 27, 2018 11.43 11.43 11.11 11.35 23,820 +0.23(+2.07%)
Feb 26, 2018 11.72 11.79 11.00 11.12 38,161 -0.44(-3.81%)
Feb 23, 2018 11.08 11.77 11.07 11.56 79,948 +0.43(+3.86%)
Feb 22, 2018 11.00 11.27 10.96 11.13 48,989 +0.16(+1.46%)
Feb 21, 2018 11.33 11.40 10.96 10.97 97,566 -0.29(-2.58%)
Feb 20, 2018 9.890 11.94 9.770 11.26 352,788 +1.27(+12.71%)
Feb 16, 2018 9.990 9.990 9.990 0 +1.37(+15.89%)
Feb 15, 2018 8.500 8.690 8.460 8.620 17,110 +0.12(+1.41%)
Feb 14, 2018 8.560 8.640 8.430 8.500 18,015 -0.12(-1.39%)
Feb 13, 2018 8.710 8.720 8.370 8.620 15,586 -0.13(-1.49%)
Feb 12, 2018 8.760 8.811 8.670 8.750 27,789 +0.00(+0.00%)
Feb 09, 2018 8.850 8.920 8.640 8.750 25,241 -0.08(-0.91%)
Feb 08, 2018 8.800 8.930 8.470 8.830 23,188 +0.11(+1.26%)
Feb 07, 2018 8.800 8.800 8.510 8.720 15,102 -0.10(-1.13%)
Feb 06, 2018 8.510 8.820 8.510 8.820 33,017 +0.19(+2.20%)
Feb 05, 2018 9.100 9.100 8.430 8.630 17,955 -0.56(-6.09%)
Feb 02, 2018 8.460 9.190 8.241 9.190 36,525 +0.68(+7.99%)
Feb 01, 2018 8.560 8.560 8.310 8.510 13,292 -0.09(-1.05%)
Jan 31, 2018 8.660 8.830 8.560 8.600 7,804 -0.05(-0.58%)
Jan 30, 2018 8.850 8.573 8.650 16,025 -0.20(-2.26%)
Jan 29, 2018 8.830 8.929 8.650 8.850 8,894 +0.01(+0.11%)
Jan 26, 2018 8.770 8.950 8.770 8.840 15,837 +0.10(+1.14%)
Jan 25, 2018 8.970 8.970 8.730 8.740 10,789 -0.20(-2.24%)
Jan 24, 2018 8.850 8.950 8.820 8.940 17,255 +0.12(+1.36%)
Jan 23, 2018 9.130 9.180 8.720 8.820 27,630 -0.31(-3.40%)
Jan 22, 2018 8.860 9.140 8.810 9.130 45,436 +0.31(+3.51%)
Jan 19, 2018 8.400 8.860 8.400 8.820 24,787 +0.44(+5.25%)
Jan 18, 2018 8.680 8.685 8.370 8.380 22,758 -0.26(-3.01%)
Jan 17, 2018 8.640 9.040 8.630 8.640 21,926 -0.04(-0.46%)
Jan 16, 2018 8.690 8.720 8.610 8.680 23,690 +0.01(+0.12%)
Jan 12, 2018 8.670 8.670 8.670 0 -0.12(-1.37%)
Jan 11, 2018 8.740 8.950 8.650 8.790 7,501 +0.05(+0.57%)
Jan 10, 2018 8.740 10,589 -0.14(-1.58%)
Jan 09, 2018 9.220 9.220 8.820 8.880 22,402 -0.35(-3.79%)
Jan 08, 2018 9.300 9.300 9.195 9.230 9,810 -0.07(-0.75%)
Jan 05, 2018 9.220 9.310 9.200 9.300 7,990 +0.10(+1.09%)
Jan 04, 2018 9.350 9.350 9.200 9.200 4,744 -0.01(-0.11%)
Jan 03, 2018 9.250 9.340 9.200 9.210 8,886 +0.01(+0.11%)
Jan 02, 2018 9.350 9.370 9.200 9.200 30,065 -0.15(-1.60%)
Dec 29, 2017 9.350 9.350 9.350 0 +0.11(+1.19%)
Dec 28, 2017 9.380 9.430 9.110 9.240 49,303 -0.12(-1.28%)
Dec 27, 2017 9.230 9.580 9.120 9.360 236,729 +0.13(+1.41%)
Dec 26, 2017 9.420 9.560 9.210 9.230 43,475 -0.21(-2.22%)
Dec 22, 2017 9.070 9.570 9.010 9.440 153,007 +0.23(+2.50%)
Dec 21, 2017 9.250 9.360 9.140 9.210 15,417 -0.06(-0.65%)
Dec 20, 2017 9.210 9.680 9.210 9.270 147,759 -0.03(-0.32%)
Dec 19, 2017 9.420 9.620 9.250 9.300 12,528 -0.07(-0.75%)
Dec 18, 2017 9.190 9.470 8.910 9.370 160,985 +0.26(+2.85%)
Dec 15, 2017 8.920 9.280 8.790 9.110 21,476 +0.29(+3.29%)
Dec 14, 2017 8.770 8.980 8.655 8.820 146,848 +0.05(+0.57%)
Dec 13, 2017 8.760 8.990 8.730 8.770 13,494 -0.03(-0.34%)
Dec 12, 2017 8.840 8.840 8.630 8.800 53,291 +0.02(+0.23%)
Dec 11, 2017 8.830 9.010 8.680 8.780 191,825 -0.12(-1.35%)
Dec 08, 2017 8.780 8.995 8.640 8.900 29,605 +0.14(+1.60%)
Dec 07, 2017 8.700 9.101 8.400 8.760 35,119 +0.28(+3.30%)
Dec 06, 2017 8.620 8.620 8.340 8.480 33,219 -0.16(-1.85%)
Dec 05, 2017 8.690 8.830 8.450 8.640 34,817 -0.02(-0.23%)
Dec 04, 2017 8.850 8.850 8.850 8.660 38,943 -0.07(-0.80%)
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.