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 (%)
Jun 30, 2010 5.220 5.320 5.120 5.140 18,236 -0.10(-1.91%)
Jun 29, 2010 5.310 5.360 5.160 5.240 33,036 -0.48(-8.39%)
Jun 25, 2010 5.720 5.870 5.400 5.720 642,828 +0.17(+3.06%)
Jun 24, 2010 5.750 5.790 5.550 5.550 57,462 -0.19(-3.31%)
Jun 23, 2010 5.730 5.790 5.700 5.740 17,169 -0.01(-0.17%)
Jun 22, 2010 5.750 5.840 5.720 5.750 208 +0.02(+0.35%)
Jun 21, 2010 6.020 6.020 5.710 5.730 34,045 -0.09(-1.55%)
Jun 18, 2010 5.820 5.950 5.800 5.820 33,605 -0.07(-1.19%)
Jun 17, 2010 5.870 5.950 5.810 5.890 8,566 +0.06(+1.03%)
Jun 16, 2010 5.850 5.880 5.800 5.830 15,849 -0.07(-1.19%)
Jun 15, 2010 5.900 6.000 5.860 5.900 362 +0.03(+0.51%)
Jun 14, 2010 6.010 6.050 5.800 5.870 46,457 -0.07(-1.18%)
Jun 11, 2010 5.800 5.960 5.690 5.940 27,960 +0.06(+1.02%)
Jun 10, 2010 5.880 5.980 5.740 5.880 336 +0.08(+1.38%)
Jun 09, 2010 5.890 6.130 5.690 5.800 47,384 -0.04(-0.68%)
Jun 08, 2010 6.030 6.160 5.600 5.840 62,643 -0.18(-2.99%)
Jun 07, 2010 6.400 6.570 6.000 6.020 34,390 -0.31(-4.90%)
Jun 04, 2010 6.330 6.720 6.320 6.330 50,708 -0.42(-6.22%)
Jun 03, 2010 6.750 6.901 6.560 6.750 51,022 -0.03(-0.44%)
Jun 02, 2010 6.780 6.820 6.580 6.780 13,815 +0.15(+2.26%)
Jun 01, 2010 6.630 6.830 6.630 6.630 294 -0.14(-2.07%)
May 28, 2010 6.770 6.830 6.760 6.770 19,532 -0.06(-0.88%)
May 27, 2010 6.800 6.875 6.680 6.830 23,586 +0.17(+2.55%)
May 26, 2010 6.660 6.980 6.640 6.660 295 -0.01(-0.15%)
May 25, 2010 6.600 6.720 6.510 6.670 32,468 -0.01(-0.15%)
May 24, 2010 6.820 6.920 6.620 6.680 21,514 -0.16(-2.34%)
May 21, 2010 6.660 6.890 6.560 6.840 37,944 +0.14(+2.09%)
May 20, 2010 6.840 6.920 6.700 6.700 43,633 -0.26(-3.74%)
May 19, 2010 7.000 7.070 6.860 6.960 43,715 -0.01(-0.14%)
May 18, 2010 7.150 7.150 6.960 6.970 15,746 -0.04(-0.57%)
May 17, 2010 7.130 7.210 6.880 7.010 19,073 -0.04(-0.57%)
May 14, 2010 7.050 7.080 6.930 7.050 23,510 -0.08(-1.12%)
May 13, 2010 7.050 7.150 7.020 7.130 21,582 +0.05(+0.71%)
May 12, 2010 6.840 7.220 6.820 7.080 36,686 +0.24(+3.51%)
May 11, 2010 6.630 6.870 6.630 6.840 21,577 +0.16(+2.40%)
May 10, 2010 6.600 6.720 6.590 6.680 33,339 +0.29(+4.54%)
May 07, 2010 6.470 6.630 6.330 6.390 27,401 -0.01(-0.16%)
May 06, 2010 6.900 6.910 6.400 6.400 30,297 -0.46(-6.71%)
May 05, 2010 6.850 6.900 6.850 6.860 23,376 -0.02(-0.29%)
May 04, 2010 7.100 7.200 6.810 6.880 46,784 -0.30(-4.18%)
May 03, 2010 7.000 7.329 6.970 7.180 33,278 +0.17(+2.43%)
Apr 30, 2010 6.940 7.070 6.820 7.010 23,498 +0.04(+0.57%)
Apr 29, 2010 6.780 7.040 6.710 6.970 17,939 +0.24(+3.57%)
Apr 28, 2010 6.990 6.990 6.650 6.730 39,398 -0.25(-3.58%)
Apr 27, 2010 6.860 7.140 6.710 6.980 19,607 +0.13(+1.90%)
Apr 26, 2010 6.910 7.060 6.680 6.850 12,090 -0.03(-0.44%)
Apr 23, 2010 7.000 7.000 6.710 6.880 14,874 -0.10(-1.43%)
Apr 22, 2010 6.730 6.980 6.660 6.980 12,785 +0.17(+2.50%)
Apr 21, 2010 6.860 6.930 6.650 6.810 21,094 -0.08(-1.16%)
Apr 20, 2010 6.720 6.890 6.470 6.890 19,279 +0.16(+2.38%)
Apr 19, 2010 6.940 6.940 6.660 6.730 13,123 -0.22(-3.17%)
Apr 16, 2010 7.140 7.290 6.780 6.950 38,900 -0.17(-2.39%)
Apr 15, 2010 6.990 7.210 6.660 7.120 27,294 +0.22(+3.19%)
Apr 14, 2010 6.690 6.920 6.660 6.900 17,683 +0.22(+3.29%)
Apr 13, 2010 6.710 6.710 6.560 6.680 16,475 -0.06(-0.89%)
Apr 12, 2010 6.900 6.980 6.740 6.740 25,925 -0.09(-1.32%)
Apr 09, 2010 6.490 6.950 6.440 6.830 44,418 +0.33(+5.08%)
Apr 08, 2010 6.260 6.570 6.260 6.500 33,433 +0.20(+3.17%)
Apr 07, 2010 6.250 6.410 6.140 6.300 13,900 +0.01(+0.16%)
Apr 06, 2010 6.210 6.300 6.200 6.290 11,305 +0.00(+0.00%)
Apr 05, 2010 6.010 6.290 5.990 6.290 70,118 +0.25(+4.14%)
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.