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 )

45.34 +0.93 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 5.000 5.100 4.960 5.020 5,566 -0.01(-0.20%)
Nov 29, 2012 4.930 5.039 4.900 5.030 10,615 +0.08(+1.62%)
Nov 28, 2012 4.960 5.010 4.900 4.950 9,325 -0.05(-1.00%)
Nov 27, 2012 4.980 5.030 4.980 5.000 7,039 +0.00(+0.00%)
Nov 26, 2012 4.920 5.000 4.910 5.000 7,570 +0.05(+1.01%)
Nov 23, 2012 4.910 4.950 4.900 4.950 12,500 +0.05(+1.02%)
Nov 21, 2012 4.900 4.940 4.900 4.900 7,844 +0.00(+0.00%)
Nov 20, 2012 4.930 4.931 4.900 4.900 2,149 -0.06(-1.21%)
Nov 19, 2012 4.940 4.990 4.910 4.960 1,577 +0.01(+0.20%)
Nov 16, 2012 4.980 4.980 4.900 4.950 1,456 -0.05(-1.00%)
Nov 15, 2012 5.070 5.080 4.920 5.000 9,100 -0.10(-1.96%)
Nov 14, 2012 5.100 5.100 4.920 5.100 22,133 +0.03(+0.59%)
Nov 13, 2012 5.010 5.130 4.990 5.070 15,099 -0.03(-0.59%)
Nov 12, 2012 5.190 5.190 5.100 5.100 8,857 -0.14(-2.67%)
Nov 09, 2012 5.140 5.240 5.140 5.240 2,300 +0.07(+1.35%)
Nov 08, 2012 5.110 5.170 5.080 5.170 3,200 +0.03(+0.59%)
Nov 07, 2012 5.080 5.150 5.050 5.140 7,845 +0.02(+0.38%)
Nov 06, 2012 5.000 5.200 5.000 5.120 6,001 +0.10(+1.99%)
Nov 05, 2012 5.280 5.400 4.820 5.020 9,171 -0.30(-5.64%)
Nov 02, 2012 5.380 5.380 5.310 5.320 3,376 -0.10(-1.85%)
Nov 01, 2012 5.320 5.420 5.312 5.420 2,413 +0.07(+1.24%)
Oct 31, 2012 5.420 5.420 5.340 5.354 3,100 -0.04(-0.67%)
Oct 26, 2012 5.370 5.390 5.390 5.390 3,800 +0.03(+0.56%)
Oct 25, 2012 5.450 5.450 5.360 5.360 1,700 -0.08(-1.47%)
Oct 24, 2012 5.460 5.460 5.439 5.440 1,637 +0.00(+0.00%)
Oct 23, 2012 5.410 5.450 5.380 5.440 21,132 +0.09(+1.68%)
Oct 19, 2012 5.460 5.460 5.220 5.350 22,210 -0.08(-1.47%)
Oct 18, 2012 5.440 5.440 5.430 5.430 4,966 +0.02(+0.35%)
Oct 17, 2012 5.420 5.470 5.411 5.411 6,383 +0.03(+0.58%)
Oct 16, 2012 5.390 5.400 5.340 5.380 2,700 -0.03(-0.55%)
Oct 15, 2012 5.420 5.440 5.400 5.410 5,617 -0.02(-0.37%)
Oct 12, 2012 5.470 5.490 5.430 5.430 2,883 -0.02(-0.44%)
Oct 11, 2012 5.460 5.490 5.400 5.454 2,941 +0.03(+0.63%)
Oct 10, 2012 5.440 5.440 5.400 5.420 4,935 -0.04(-0.64%)
Oct 09, 2012 5.440 5.490 5.440 5.455 1,100 +0.00(+0.09%)
Oct 08, 2012 5.410 5.450 5.390 5.450 17,080 -0.00(-0.03%)
Oct 05, 2012 5.500 5.550 5.400 5.452 13,355 -0.05(-0.88%)
Oct 04, 2012 5.460 5.500 5.450 5.500 3,024 +0.08(+1.48%)
Oct 03, 2012 5.370 5.480 5.360 5.420 6,153 +0.04(+0.74%)
Oct 02, 2012 5.350 5.440 5.350 5.380 7,622 +0.01(+0.19%)
Oct 01, 2012 5.440 5.450 5.370 5.370 7,032 -0.08(-1.43%)
Sep 28, 2012 5.410 5.450 5.410 5.448 6,470 +0.01(+0.14%)
Sep 27, 2012 5.460 5.500 5.410 5.440 13,049 +0.04(+0.74%)
Sep 26, 2012 5.470 5.500 5.250 5.400 7,046 -0.08(-1.46%)
Sep 25, 2012 5.520 5.550 5.450 5.480 25,678 -0.04(-0.72%)
Sep 24, 2012 5.510 5.550 5.470 5.520 12,059 +0.01(+0.18%)
Sep 21, 2012 5.520 5.550 5.500 5.510 5,777 -0.01(-0.18%)
Sep 20, 2012 5.550 5.550 5.330 5.520 15,052 +0.00(+0.00%)
Sep 19, 2012 5.480 5.590 5.410 5.520 42,060 +0.07(+1.28%)
Sep 18, 2012 5.450 5.455 5.400 5.450 26,628 +0.01(+0.18%)
Sep 17, 2012 5.410 5.450 5.410 5.440 5,605 +0.02(+0.37%)
Sep 14, 2012 5.370 5.420 5.350 5.420 14,815 +0.05(+0.93%)
Sep 13, 2012 5.340 5.410 5.329 5.370 27,223 +0.05(+0.94%)
Sep 12, 2012 5.240 5.320 5.240 5.320 25,623 +0.09(+1.72%)
Sep 11, 2012 5.270 5.300 5.220 5.230 34,421 +0.01(+0.19%)
Sep 10, 2012 5.180 5.310 5.160 5.220 14,901 +0.01(+0.19%)
Sep 07, 2012 5.300 5.300 5.210 5.210 14,349 -0.04(-0.76%)
Sep 06, 2012 5.130 5.290 5.130 5.250 17,989 +0.14(+2.74%)
Sep 05, 2012 5.080 5.168 5.060 5.110 28,195 +0.01(+0.20%)
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.