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 (%)
Sep 30, 2002 2.053 2.076 2.027 2.027 4,800 -0.05(-2.36%)
Sep 27, 2002 2.080 2.098 2.076 2.076 2,100 -0.04(-2.10%)
Sep 26, 2002 2.111 2.133 2.111 2.120 41,100 -0.01(-0.62%)
Sep 25, 2002 2.156 2.178 2.133 2.133 18,000 -0.05(-2.24%)
Sep 24, 2002 2.271 2.271 2.182 2.182 12,150 -0.13(-5.58%)
Sep 23, 2002 2.378 2.378 2.311 2.311 5,250 -0.07(-2.99%)
Sep 20, 2002 2.427 2.427 2.382 2.382 2,250 -0.02(-0.92%)
Sep 19, 2002 2.404 2.404 2.404 2.404 450 -0.02(-0.73%)
Sep 18, 2002 2.422 2.422 2.422 2.422 900 +0.00(+0.00%)
Sep 17, 2002 2.467 2.467 2.422 2.422 3,000 -0.07(-2.68%)
Sep 16, 2002 2.431 2.524 2.431 2.489 9,300 +0.06(+2.38%)
Sep 13, 2002 2.422 2.444 2.422 2.431 10,350 +0.03(+1.30%)
Sep 12, 2002 2.311 2.444 2.311 2.400 11,700 +0.18(+8.00%)
Sep 11, 2002 2.222 2.253 2.222 2.222 7,650 -0.02(-0.99%)
Sep 10, 2002 2.289 2.289 2.244 2.244 4,350 -0.04(-1.94%)
Sep 09, 2002 2.289 2.289 2.289 2.289 1,050 +0.00(+0.00%)
Sep 06, 2002 2.333 2.356 2.289 2.289 4,800 -0.02(-0.96%)
Sep 05, 2002 2.311 2.333 2.311 2.311 2,850 +0.00(+0.00%)
Sep 04, 2002 2.316 2.333 2.289 2.311 27,150 -0.00(-0.19%)
Sep 03, 2002 2.400 2.400 2.316 2.316 29,850 -0.10(-4.05%)
Aug 30, 2002 2.418 2.418 2.413 2.413 900 -0.00(-0.18%)
Aug 29, 2002 2.444 2.444 2.378 2.418 25,650 -0.07(-2.86%)
Aug 28, 2002 2.489 2.489 2.467 2.489 3,000 +0.02(+0.90%)
Aug 27, 2002 2.449 2.489 2.444 2.467 8,400 -0.02(-0.89%)
Aug 26, 2002 2.489 2.489 2.489 2.489 750 +0.02(+0.90%)
Aug 23, 2002 2.467 2.511 2.449 2.467 11,700 -0.02(-0.89%)
Aug 22, 2002 2.467 2.489 2.444 2.489 3,450 +0.02(+0.90%)
Aug 21, 2002 2.493 2.498 2.422 2.467 11,250 +0.02(+0.73%)
Aug 20, 2002 2.467 2.467 2.449 2.449 3,900 +0.00(+0.18%)
Aug 16, 2002 2.400 2.444 2.400 2.444 2,700 +0.00(+0.00%)
Aug 15, 2002 2.440 2.444 2.440 2.444 6,750 +0.02(+0.92%)
Aug 14, 2002 2.436 2.467 2.422 2.422 8,400 +0.02(+0.93%)
Aug 13, 2002 2.400 2.400 2.400 2.400 2,850 +0.00(+0.00%)
Aug 12, 2002 2.378 2.400 2.378 2.400 1,350 +0.11(+4.85%)
Aug 07, 2002 2.267 2.289 2.267 2.289 29,250 +0.06(+2.59%)
Aug 06, 2002 2.253 2.253 2.231 2.231 23,250 -0.02(-0.99%)
Aug 05, 2002 2.289 2.311 2.253 2.253 5,250 -0.04(-1.55%)
Aug 02, 2002 2.409 2.409 2.289 2.289 17,700 -0.13(-5.50%)
Aug 01, 2002 2.356 2.467 2.333 2.422 21,150 +0.04(+1.87%)
Jul 31, 2002 2.333 2.378 2.333 2.378 16,800 +0.02(+0.94%)
Jul 30, 2002 2.356 2.378 2.356 2.356 1,200 +0.02(+0.95%)
Jul 29, 2002 2.373 2.431 2.333 2.333 16,350 -0.04(-1.50%)
Jul 26, 2002 2.467 2.467 2.369 2.369 6,750 -0.12(-4.82%)
Jul 25, 2002 2.511 2.533 2.444 2.489 11,400 +0.00(+0.00%)
Jul 24, 2002 2.378 2.622 2.378 2.489 12,600 +0.15(+6.26%)
Jul 23, 2002 2.422 2.467 2.342 2.342 15,000 -0.10(-4.18%)
Jul 22, 2002 2.378 2.467 2.289 2.444 21,450 +0.10(+4.36%)
Jul 19, 2002 2.404 2.404 2.342 2.342 7,500 -0.11(-4.36%)
Jul 17, 2002 2.444 2.533 2.444 2.449 13,050 -0.08(-3.16%)
Jul 12, 2002 2.644 2.689 2.529 2.529 22,500 -0.09(-3.56%)
Jul 11, 2002 2.644 2.658 2.622 2.622 26,700 -0.03(-1.01%)
Jul 10, 2002 2.689 2.711 2.556 2.649 31,200 -0.03(-1.16%)
Jul 09, 2002 2.644 2.680 2.644 2.680 25,950 +0.04(+1.34%)
Jul 08, 2002 2.556 2.644 2.556 2.644 25,650 +0.09(+3.48%)
Jul 05, 2002 2.587 2.613 2.556 2.556 11,100 +0.00(+0.00%)
Jul 04, 2002 2.467 2.573 2.467 2.556 51,000 +0.00(+0.00%)
Jul 03, 2002 2.467 2.573 2.467 2.556 51,000 +0.07(+2.68%)
Jul 02, 2002 2.444 2.489 2.422 2.489 34,200 +0.02(+0.90%)
Jul 01, 2002 2.453 2.507 2.422 2.467 27,750 +0.04(+1.65%)
Jun 28, 2002 2.333 2.431 2.311 2.427 11,100 +0.12(+5.00%)
Jun 27, 2002 2.333 2.333 2.311 2.311 5,250 -0.04(-1.89%)
Jun 26, 2002 2.222 2.378 2.222 2.356 34,650 +0.09(+3.92%)
Jun 25, 2002 2.244 2.311 2.222 2.267 50,700 -0.09(-3.77%)
Jun 21, 2002 2.400 2.400 2.333 2.356 7,500 -0.02(-0.93%)
Jun 20, 2002 2.400 2.400 2.333 2.378 6,450 +0.00(+0.00%)
Jun 19, 2002 2.467 2.489 2.378 2.378 10,050 -0.07(-2.73%)
Jun 18, 2002 2.333 2.467 2.333 2.444 15,300 +0.11(+4.76%)
Jun 17, 2002 2.369 2.382 2.333 2.333 2,100 -0.06(-2.42%)
Jun 14, 2002 2.356 2.391 2.289 2.391 16,350 -0.01(-0.37%)
Jun 12, 2002 2.400 2.422 2.373 2.400 15,000 +0.02(+0.75%)
Jun 11, 2002 2.356 2.444 2.333 2.382 25,200 +0.00(+0.19%)
Jun 10, 2002 2.258 2.378 2.258 2.378 13,950 +0.09(+3.88%)
Jun 07, 2002 2.311 2.311 2.244 2.289 6,150 -0.04(-1.90%)
Jun 06, 2002 2.311 2.333 2.311 2.333 6,600 +0.04(+1.74%)
Jun 05, 2002 2.244 2.356 2.244 2.293 34,650 -0.12(-4.80%)
May 31, 2002 2.444 2.467 2.400 2.409 3,600 -0.19(-7.35%)
May 28, 2002 2.547 2.613 2.520 2.600 49,500 +0.08(+3.36%)
May 27, 2002 2.267 2.516 2.222 2.516 56,700 +0.00(+0.00%)
May 24, 2002 2.267 2.516 2.222 2.516 56,700 +0.20(+8.85%)
May 23, 2002 2.258 2.311 2.222 2.311 11,250 +0.08(+3.59%)
May 22, 2002 2.209 2.244 2.209 2.231 6,000 +0.01(+0.40%)
May 21, 2002 2.209 2.222 2.209 2.222 1,200 +0.00(+0.00%)
May 20, 2002 2.200 2.244 2.178 2.222 5,850 +0.00(+0.00%)
May 17, 2002 2.289 2.289 2.222 2.222 10,500 -0.09(-3.85%)
May 16, 2002 2.244 2.311 2.204 2.311 14,850 +0.07(+2.97%)
May 15, 2002 2.289 2.289 2.244 2.244 1,500 -0.04(-1.94%)
May 14, 2002 2.244 2.289 2.200 2.289 12,450 +0.08(+3.62%)
May 13, 2002 2.209 2.244 2.209 2.209 11,550 -0.01(-0.60%)
May 10, 2002 2.289 2.311 2.200 2.222 14,250 -0.13(-5.66%)
May 09, 2002 2.356 2.356 2.356 2.356 2,700 +0.02(+0.95%)
May 08, 2002 2.356 2.356 2.311 2.333 4,200 +0.00(+0.00%)
May 07, 2002 2.356 2.378 2.333 2.333 10,050 -0.01(-0.57%)
May 06, 2002 2.267 2.347 2.244 2.347 9,750 +0.10(+4.55%)
May 03, 2002 2.280 2.280 2.222 2.244 7,200 -0.04(-1.94%)
May 02, 2002 2.267 2.289 2.244 2.289 1,500 +0.04(+1.98%)
May 01, 2002 2.156 2.267 2.156 2.244 5,550 +0.10(+4.77%)
Apr 30, 2002 2.209 2.218 2.142 2.142 10,350 -0.04(-2.03%)
Apr 29, 2002 2.213 2.244 2.187 2.187 10,650 +0.01(+0.41%)
Apr 26, 2002 2.156 2.178 2.133 2.178 8,400 +0.04(+2.08%)
Apr 25, 2002 2.116 2.222 2.116 2.133 30,750 +0.00(+0.00%)
Apr 24, 2002 2.378 2.391 2.133 2.133 36,450 -0.24(-10.28%)
Apr 23, 2002 2.400 2.422 2.333 2.378 10,350 -0.02(-0.93%)
Apr 22, 2002 2.378 2.400 2.356 2.400 4,950 +0.04(+1.89%)
Apr 19, 2002 2.391 2.391 2.356 2.356 5,550 -0.04(-1.49%)
Apr 18, 2002 2.387 2.400 2.356 2.391 5,250 +0.03(+1.32%)
Apr 17, 2002 2.364 2.378 2.356 2.360 3,900 +0.03(+1.14%)
Apr 16, 2002 2.333 2.391 2.333 2.333 18,300 +0.02(+0.96%)
Apr 15, 2002 2.396 2.400 2.311 2.311 16,800 -0.04(-1.89%)
Apr 12, 2002 2.311 2.356 2.311 2.356 270,000 +0.07(+2.91%)
Apr 11, 2002 2.391 2.400 2.222 2.289 30,000 -0.11(-4.63%)
Apr 10, 2002 2.489 2.489 2.333 2.400 36,750 -0.07(-2.70%)
Apr 09, 2002 2.280 2.511 2.280 2.467 82,350 +0.23(+10.34%)
Apr 08, 2002 2.089 2.284 2.089 2.236 45,900 +0.15(+7.02%)
Apr 05, 2002 1.778 2.089 1.778 2.089 54,450 +0.31(+17.50%)
Apr 04, 2002 1.778 1.778 1.778 1.778 300 -0.02(-1.23%)
Apr 03, 2002 1.778 1.800 1.778 1.800 5,850 +0.05(+3.05%)
Apr 02, 2002 1.747 1.747 1.747 1.747 750 -0.02(-1.26%)
Apr 01, 2002 1.747 1.769 1.747 1.769 1,350 +0.01(+0.51%)
Mar 29, 2002 1.711 1.760 1.711 1.760 1,500 +0.00(+0.00%)
Mar 28, 2002 1.711 1.760 1.711 1.760 1,500 +0.08(+4.76%)
Mar 27, 2002 1.680 1.680 1.680 1.680 450 +0.02(+1.34%)
Mar 26, 2002 1.658 1.702 1.658 1.658 3,600 +0.00(+0.00%)
Mar 25, 2002 1.667 1.667 1.653 1.658 5,400 -0.05(-3.12%)
Mar 22, 2002 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Mar 21, 2002 1.711 1.711 1.711 1.711 1,050 -0.02(-1.28%)
Mar 20, 2002 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Mar 19, 2002 1.769 1.769 1.733 1.733 2,700 -0.04(-2.50%)
Mar 18, 2002 1.702 1.778 1.702 1.778 4,950 +0.08(+4.44%)
Mar 15, 2002 1.667 1.711 1.667 1.702 12,450 +0.04(+2.13%)
Mar 14, 2002 1.800 1.800 1.600 1.667 2,325,000 -0.11(-6.25%)
Mar 13, 2002 1.778 1.778 1.778 1.778 5,100 +0.00(+0.00%)
Mar 12, 2002 1.800 1.800 1.756 1.778 10,950 -0.02(-1.23%)
Mar 11, 2002 1.822 1.844 1.800 1.800 9,000 -0.05(-2.64%)
Mar 08, 2002 1.844 1.849 1.844 1.849 4,950 +0.00(+0.24%)
Mar 07, 2002 1.822 1.844 1.800 1.844 3,600 +0.02(+1.22%)
Mar 06, 2002 1.778 1.831 1.778 1.822 14,550 +0.02(+1.23%)
Mar 05, 2002 1.711 1.822 1.711 1.800 10,200 +0.09(+5.19%)
Mar 04, 2002 1.711 1.733 1.667 1.711 150,000 +0.04(+2.39%)
Mar 01, 2002 1.644 1.689 1.644 1.671 7,950 +0.05(+3.01%)
Feb 28, 2002 1.533 1.622 1.533 1.622 12,900 +0.09(+5.80%)
Feb 27, 2002 1.556 1.564 1.533 1.533 4,050 -0.02(-1.43%)
Feb 26, 2002 1.511 1.556 1.511 1.556 2,400 +0.04(+2.94%)
Feb 25, 2002 1.533 1.556 1.511 1.511 19,500 -0.04(-2.86%)
Feb 22, 2002 1.511 1.578 1.511 1.556 12,900 +0.04(+2.94%)
Feb 21, 2002 1.467 1.511 1.467 1.511 8,700 +0.04(+3.03%)
Feb 20, 2002 1.467 1.489 1.467 1.467 5,250 +0.00(+0.00%)
Feb 19, 2002 1.489 1.489 1.467 1.467 2,250 -0.02(-1.49%)
Feb 18, 2002 1.489 1.489 1.489 1.489 1,500 +0.00(+0.00%)
Feb 15, 2002 1.489 1.489 1.489 1.489 1,500 +0.00(+0.00%)
Feb 14, 2002 1.533 1.556 1.484 1.489 25,650 -0.02(-1.47%)
Feb 13, 2002 1.333 1.511 1.333 1.511 33,900 +0.22(+17.24%)
Feb 12, 2002 1.333 1.333 1.289 1.289 26,700 -0.04(-3.33%)
Feb 11, 2002 1.356 1.356 1.311 1.333 14,550 +0.02(+1.69%)
Feb 08, 2002 1.244 1.356 1.244 1.311 57,450 -0.20(-13.24%)
Feb 07, 2002 1.511 1.533 1.511 1.511 2,700 -0.02(-1.45%)
Feb 06, 2002 1.533 1.533 1.533 1.533 1,650 -0.02(-1.43%)
Feb 05, 2002 1.556 1.556 1.556 1.556 1,200 -0.02(-1.41%)
Feb 04, 2002 1.578 1.578 1.564 1.578 9,150 +0.02(+1.14%)
Feb 01, 2002 1.533 1.578 1.533 1.560 17,250 +0.00(+0.29%)
Jan 31, 2002 1.556 1.556 1.533 1.556 2,250 -0.02(-1.41%)
Jan 30, 2002 1.516 1.578 1.511 1.578 18,150 +0.09(+5.97%)
Jan 29, 2002 1.489 1.511 1.467 1.489 18,000 +0.04(+3.08%)
Jan 28, 2002 1.444 1.444 1.444 1.444 3,000 +0.02(+1.56%)
Jan 25, 2002 1.378 1.422 1.356 1.422 6,300 +0.02(+1.59%)
Jan 24, 2002 1.400 1.444 1.400 1.400 19,200 +0.02(+1.61%)
Jan 23, 2002 1.356 1.378 1.356 1.378 3,750 +0.04(+2.65%)
Jan 22, 2002 1.342 1.342 1.342 1.342 450 -0.04(-2.58%)
Jan 21, 2002 1.356 1.378 1.338 1.378 3,150 +0.00(+0.00%)
Jan 18, 2002 1.356 1.378 1.338 1.378 3,150 +0.00(+0.00%)
Jan 17, 2002 1.333 1.378 1.333 1.378 9,600 +0.00(+0.00%)
Jan 16, 2002 1.356 1.378 1.356 1.378 1,050 +0.00(+0.00%)
Jan 15, 2002 1.364 1.378 1.364 1.378 4,200 +0.04(+2.65%)
Jan 14, 2002 1.356 1.369 1.342 1.342 2,700 -0.01(-0.98%)
Jan 11, 2002 1.356 1.356 1.333 1.356 5,700 +0.03(+2.01%)
Jan 10, 2002 1.333 1.356 1.311 1.329 8,850 +0.17(+15.00%)
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.