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 )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2008 8.400 8.400 8.170 8.170 17,875 -0.21(-2.51%)
Jul 30, 2008 8.690 8.690 8.330 8.380 15,600 -0.17(-1.99%)
Jul 29, 2008 8.550 8.750 7.560 8.550 54,289 +0.08(+0.94%)
Jul 28, 2008 7.560 8.490 7.560 8.470 44,200 +1.54(+22.22%)
Jul 25, 2008 6.960 6.970 6.830 6.930 22,700 -0.14(-1.98%)
Jul 24, 2008 7.070 7.070 6.990 7.070 16,681 -0.03(-0.42%)
Jul 23, 2008 7.200 7.200 7.100 7.100 8,400 -0.03(-0.42%)
Jul 22, 2008 7.070 7.170 6.900 7.130 12,800 +0.09(+1.28%)
Jul 21, 2008 6.950 7.050 6.950 7.040 14,705 +0.03(+0.43%)
Jul 18, 2008 6.400 7.020 6.400 7.010 24,794 +0.56(+8.68%)
Jul 17, 2008 6.200 6.450 6.150 6.450 22,165 +0.35(+5.74%)
Jul 16, 2008 6.060 6.160 6.020 6.100 6,800 +0.00(+0.00%)
Jul 15, 2008 6.480 6.480 6.100 6.100 28,300 -0.52(-7.85%)
Jul 14, 2008 7.000 7.000 6.620 6.620 24,670 -0.38(-5.43%)
Jul 11, 2008 7.320 7.320 6.990 7.000 14,000 -0.35(-4.76%)
Jul 10, 2008 7.270 7.450 7.240 7.350 14,480 +0.04(+0.55%)
Jul 09, 2008 7.280 7.320 7.240 7.310 8,623 +0.01(+0.14%)
Jul 08, 2008 7.320 7.320 7.240 7.300 14,302 -0.03(-0.41%)
Jul 07, 2008 7.380 7.400 7.210 7.330 28,400 -0.05(-0.68%)
Jul 04, 2008 7.380 7.380 7.260 7.380 9,100 +0.00(+0.00%)
Jul 03, 2008 7.380 7.380 7.260 7.380 9,100 -0.03(-0.40%)
Jul 02, 2008 7.500 7.520 7.410 7.410 21,750 -0.06(-0.80%)
Jul 01, 2008 7.440 7.490 7.400 7.470 31,688 -0.02(-0.20%)
Jun 30, 2008 7.580 7.580 7.420 7.485 21,100 -0.12(-1.64%)
Jun 27, 2008 7.630 7.650 7.600 7.610 6,700 -0.01(-0.13%)
Jun 26, 2008 7.500 7.650 7.480 7.620 19,270 +0.09(+1.20%)
Jun 25, 2008 7.450 7.550 7.450 7.530 15,450 +0.09(+1.21%)
Jun 24, 2008 7.530 7.560 7.370 7.440 34,015 -0.13(-1.72%)
Jun 23, 2008 7.560 7.590 7.500 7.570 8,300 -0.07(-0.92%)
Jun 20, 2008 7.920 7.960 7.570 7.640 33,904 -0.30(-3.78%)
Jun 19, 2008 7.920 7.990 7.920 7.940 2,800 -0.02(-0.25%)
Jun 18, 2008 7.910 8.000 7.890 7.960 7,600 -0.01(-0.13%)
Jun 17, 2008 7.980 8.000 7.900 7.970 6,685 -0.07(-0.87%)
Jun 16, 2008 7.930 8.190 7.910 8.040 43,310 +0.05(+0.63%)
Jun 13, 2008 7.980 7.990 7.830 7.990 15,865 +0.07(+0.88%)
Jun 12, 2008 7.940 7.990 7.870 7.920 20,900 -0.08(-1.00%)
Jun 11, 2008 8.150 8.150 7.860 8.000 37,300 -0.21(-2.56%)
Jun 10, 2008 8.100 8.280 8.060 8.210 15,000 +0.15(+1.86%)
Jun 09, 2008 8.860 9.060 8.030 8.060 85,800 -0.81(-9.13%)
Jun 06, 2008 8.780 8.990 8.750 8.870 17,200 +0.02(+0.23%)
Jun 05, 2008 8.860 8.920 8.790 8.850 15,120 -0.11(-1.23%)
Jun 04, 2008 9.050 9.050 8.740 8.960 123,654 -0.01(-0.11%)
Jun 03, 2008 9.650 9.690 8.800 8.970 82,060 -0.76(-7.81%)
Jun 02, 2008 9.440 9.790 9.380 9.730 66,425 +0.33(+3.51%)
May 30, 2008 8.840 9.410 8.820 9.400 67,400 +0.55(+6.21%)
May 29, 2008 8.720 8.860 8.560 8.850 39,800 +0.14(+1.61%)
May 28, 2008 8.600 8.740 8.370 8.710 60,459 +0.05(+0.58%)
May 27, 2008 8.210 8.660 8.100 8.660 31,800 +0.42(+5.10%)
May 26, 2008 8.250 8.280 8.150 8.240 0 +0.00(+0.00%)
May 23, 2008 8.250 8.280 8.150 8.240 12,000 -0.04(-0.48%)
May 22, 2008 8.270 8.300 8.050 8.280 67,400 +0.05(+0.61%)
May 21, 2008 8.290 8.330 8.170 8.230 19,650 -0.06(-0.72%)
May 20, 2008 8.510 8.510 8.220 8.290 25,600 -0.19(-2.24%)
May 19, 2008 8.310 8.530 8.220 8.480 56,000 +0.13(+1.56%)
May 16, 2008 8.300 8.400 8.130 8.350 85,800 +0.05(+0.60%)
May 15, 2008 7.500 8.300 7.490 8.300 104,850 +0.84(+11.26%)
May 14, 2008 7.250 7.470 7.140 7.460 86,955 +0.24(+3.32%)
May 13, 2008 6.990 7.270 6.980 7.220 50,325 +0.32(+4.64%)
May 12, 2008 6.880 6.970 6.830 6.900 23,900 +0.10(+1.47%)
May 09, 2008 6.800 6.920 6.710 6.800 36,150 -0.08(-1.16%)
May 08, 2008 6.540 6.880 6.500 6.880 130,317 +0.38(+5.85%)
May 07, 2008 6.670 6.670 6.440 6.500 58,750 -0.19(-2.84%)
May 06, 2008 6.480 6.760 6.340 6.690 100,281 +0.17(+2.61%)
May 05, 2008 6.820 6.950 6.180 6.520 147,130 -0.39(-5.64%)
May 02, 2008 6.740 6.960 6.700 6.910 130,600 +0.21(+3.13%)
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.