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, 2009 5.300 5.700 5.300 5.410 18,788 +0.09(+1.69%)
Nov 27, 2009 5.370 5.500 5.320 5.320 9,228 -0.14(-2.56%)
Nov 25, 2009 5.680 5.690 5.460 5.460 18,200 -0.23(-4.04%)
Nov 24, 2009 5.820 5.820 5.600 5.690 9,936 -0.08(-1.39%)
Nov 23, 2009 5.670 5.910 5.570 5.770 15,285 +0.17(+3.04%)
Nov 20, 2009 5.570 5.600 5.320 5.600 23,136 +0.04(+0.72%)
Nov 19, 2009 5.770 5.820 5.560 5.560 21,343 -0.24(-4.14%)
Nov 18, 2009 5.550 5.930 5.550 5.800 31,489 +0.25(+4.50%)
Nov 17, 2009 5.520 5.820 5.500 5.550 13,483 +0.01(+0.18%)
Nov 16, 2009 5.350 5.650 5.350 5.540 23,830 +0.11(+2.03%)
Nov 13, 2009 5.500 5.500 5.360 5.430 15,234 -0.02(-0.37%)
Nov 12, 2009 5.360 5.630 5.355 5.450 12,800 -0.15(-2.68%)
Nov 11, 2009 5.820 5.820 5.560 5.600 9,328 -0.11(-1.93%)
Nov 10, 2009 5.650 5.890 5.560 5.710 33,856 +0.01(+0.18%)
Nov 09, 2009 5.440 5.750 5.360 5.700 35,103 +0.27(+4.97%)
Nov 06, 2009 5.420 5.470 5.350 5.430 16,627 -0.04(-0.73%)
Nov 05, 2009 5.410 5.594 5.390 5.470 27,776 +0.07(+1.30%)
Nov 04, 2009 5.410 5.430 5.330 5.400 15,767 +0.02(+0.37%)
Nov 03, 2009 5.510 5.510 5.260 5.380 20,936 -0.18(-3.24%)
Nov 02, 2009 5.550 5.570 5.410 5.560 17,153 +0.11(+2.02%)
Oct 30, 2009 5.540 5.689 5.450 5.450 28,278 -0.18(-3.20%)
Oct 29, 2009 5.560 5.679 5.470 5.630 22,499 +0.00(+0.00%)
Oct 28, 2009 5.770 5.900 5.610 5.630 20,080 -0.22(-3.76%)
Oct 27, 2009 5.780 5.950 5.490 5.850 30,749 -0.15(-2.50%)
Oct 26, 2009 6.140 6.150 6.000 6.000 29,078 -0.21(-3.38%)
Oct 23, 2009 6.450 6.450 6.210 6.210 11,080 -0.13(-2.05%)
Oct 22, 2009 6.240 6.349 6.160 6.340 18,305 +0.06(+0.96%)
Oct 21, 2009 6.220 6.600 6.220 6.280 29,314 +0.02(+0.32%)
Oct 20, 2009 6.400 6.400 6.260 6.260 15,372 -0.17(-2.64%)
Oct 19, 2009 6.420 6.520 6.310 6.430 11,142 +0.03(+0.47%)
Oct 16, 2009 6.400 6.450 6.180 6.400 15,900 -0.01(-0.16%)
Oct 15, 2009 6.410 6.570 6.410 6.410 13,100 -0.14(-2.14%)
Oct 14, 2009 6.390 6.590 6.390 6.550 61,697 +0.19(+2.99%)
Oct 13, 2009 6.430 6.520 6.330 6.360 23,261 -0.09(-1.40%)
Oct 12, 2009 6.080 6.450 6.050 6.450 17,611 +0.22(+3.53%)
Oct 09, 2009 6.290 6.400 6.151 6.230 127,010 -0.05(-0.80%)
Oct 08, 2009 6.170 6.400 6.170 6.280 92,236 +0.23(+3.80%)
Oct 07, 2009 6.070 6.120 6.011 6.050 35,248 -0.02(-0.33%)
Oct 06, 2009 6.460 6.460 6.000 6.070 81,203 -0.39(-6.04%)
Oct 05, 2009 6.250 6.490 6.200 6.460 15,635 +0.26(+4.19%)
Oct 02, 2009 6.150 6.220 6.000 6.200 28,268 +0.00(+0.00%)
Oct 01, 2009 6.280 6.370 6.050 6.200 98,460 -0.18(-2.82%)
Sep 30, 2009 6.570 6.720 6.310 6.380 106,613 -0.21(-3.19%)
Sep 29, 2009 6.660 6.660 6.360 6.590 23,611 -0.05(-0.75%)
Sep 28, 2009 6.250 6.690 6.190 6.640 28,266 +0.42(+6.75%)
Sep 25, 2009 6.300 6.300 6.040 6.220 10,000 -0.07(-1.11%)
Sep 24, 2009 6.580 6.580 6.220 6.290 12,876 -0.26(-3.97%)
Sep 23, 2009 6.330 6.740 6.010 6.550 15,619 +0.22(+3.48%)
Sep 22, 2009 6.580 6.740 6.320 6.330 10,895 -0.20(-3.06%)
Sep 21, 2009 6.520 6.590 6.430 6.530 9,790 +0.01(+0.15%)
Sep 18, 2009 6.290 6.520 5.940 6.520 45,797 +0.19(+3.00%)
Sep 17, 2009 6.110 6.510 6.090 6.330 15,376 +0.23(+3.77%)
Sep 16, 2009 6.380 6.380 5.420 6.100 44,732 -0.32(-4.98%)
Sep 15, 2009 6.040 7.240 6.040 6.420 144,759 +0.31(+5.07%)
Sep 14, 2009 6.200 6.240 6.020 6.110 20,109 -0.04(-0.65%)
Sep 11, 2009 6.100 6.200 6.020 6.150 17,931 -0.03(-0.49%)
Sep 10, 2009 6.060 6.220 6.050 6.180 11,555 +0.10(+1.64%)
Sep 09, 2009 6.000 6.140 5.950 6.080 84,984 +0.10(+1.67%)
Sep 08, 2009 6.240 6.240 5.930 5.980 12,310 -0.13(-2.13%)
Sep 04, 2009 6.310 6.310 6.010 6.110 27,298 -0.08(-1.29%)
Sep 03, 2009 6.240 6.420 6.140 6.190 25,385 -0.07(-1.12%)
Sep 02, 2009 5.960 6.300 5.920 6.260 18,650 +0.27(+4.51%)
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.