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 29, 2017 10.03 10.46 10.00 10.44 67,398 +0.44(+4.40%)
Sep 28, 2017 9.960 10.10 9.951 10.00 49,023 +0.00(+0.00%)
Sep 27, 2017 10.02 10.06 9.690 10.00 63,030 -0.02(-0.20%)
Sep 26, 2017 10.00 10.04 9.910 10.02 83,647 +0.03(+0.30%)
Sep 25, 2017 10.10 10.16 9.788 9.990 99,470 -0.17(-1.67%)
Sep 22, 2017 10.19 10.21 10.06 10.16 28,001 -0.08(-0.78%)
Sep 21, 2017 10.19 10.26 10.19 10.24 12,681 -0.04(-0.39%)
Sep 20, 2017 10.27 10.33 10.18 10.28 14,985 -0.04(-0.39%)
Sep 19, 2017 10.39 10.48 10.30 10.32 25,430 -0.06(-0.58%)
Sep 18, 2017 10.15 10.48 10.12 10.38 51,751 +0.15(+1.47%)
Sep 15, 2017 10.39 10.39 10.15 10.23 40,025 -0.12(-1.16%)
Sep 14, 2017 10.43 10.48 10.23 10.35 41,778 -0.13(-1.24%)
Sep 13, 2017 10.30 10.49 10.30 10.48 15,718 +0.17(+1.65%)
Sep 12, 2017 10.28 10.44 10.24 10.31 31,073 +0.03(+0.29%)
Sep 11, 2017 10.23 10.38 10.13 10.28 53,349 +0.04(+0.39%)
Sep 08, 2017 10.32 10.37 10.15 10.24 33,618 -0.04(-0.39%)
Sep 07, 2017 10.34 10.45 10.23 10.28 21,510 -0.09(-0.87%)
Sep 06, 2017 10.67 10.76 10.26 10.37 46,863 -0.35(-3.26%)
Sep 05, 2017 10.54 10.85 10.54 10.72 61,484 +0.04(+0.37%)
Sep 01, 2017 10.78 10.78 10.50 10.68 72,508 -0.07(-0.65%)
Aug 31, 2017 10.75 10.84 10.72 10.75 27,801 +0.01(+0.09%)
Aug 30, 2017 10.97 10.97 10.65 10.74 45,506 -0.22(-2.01%)
Aug 29, 2017 10.87 11.04 10.80 10.96 65,080 +0.04(+0.37%)
Aug 28, 2017 11.00 11.09 10.80 10.92 63,992 -0.08(-0.73%)
Aug 25, 2017 10.45 11.00 10.45 11.00 163,791 +0.57(+5.47%)
Aug 24, 2017 10.50 10.50 10.25 10.43 43,879 -0.07(-0.67%)
Aug 23, 2017 10.38 10.50 10.26 10.50 61,532 +0.12(+1.16%)
Aug 22, 2017 10.43 10.43 10.31 10.38 38,906 +0.01(+0.10%)
Aug 21, 2017 10.30 10.40 10.14 10.37 82,991 +0.12(+1.17%)
Aug 18, 2017 9.410 10.25 9.410 10.25 103,095 +0.85(+9.04%)
Aug 17, 2017 9.460 9.460 9.290 9.400 88,515 -0.06(-0.63%)
Aug 16, 2017 9.490 9.650 8.690 9.460 254,838 -0.02(-0.21%)
Aug 15, 2017 9.760 9.760 9.230 9.480 177,817 -0.14(-1.46%)
Aug 14, 2017 9.750 9.760 9.170 9.620 136,461 -0.09(-0.93%)
Aug 11, 2017 9.370 9.770 9.370 9.710 118,569 +0.38(+4.07%)
Aug 10, 2017 9.070 9.330 9.050 9.330 68,648 +0.22(+2.41%)
Aug 09, 2017 9.060 9.120 9.060 9.110 10,859 +0.01(+0.11%)
Aug 08, 2017 9.140 9.140 9.060 9.100 19,084 -0.04(-0.44%)
Aug 07, 2017 9.100 9.150 9.049 9.140 12,620 +0.05(+0.55%)
Aug 04, 2017 8.940 9.100 8.890 9.090 12,376 +0.12(+1.34%)
Aug 03, 2017 9.050 9.070 8.880 8.970 55,569 -0.07(-0.77%)
Aug 02, 2017 8.970 9.070 8.930 9.040 19,370 +0.08(+0.89%)
Aug 01, 2017 8.844 8.960 8.831 8.960 9,403 +0.00(+0.00%)
Jul 31, 2017 8.880 9.040 8.880 8.960 8,835 +0.03(+0.34%)
Jul 28, 2017 8.900 8.992 8.850 8.930 11,292 -0.05(-0.56%)
Jul 27, 2017 8.790 9.040 8.790 8.980 20,138 +0.04(+0.45%)
Jul 26, 2017 8.980 8.980 8.890 8.940 10,915 +0.02(+0.22%)
Jul 25, 2017 8.720 9.000 8.720 8.920 18,251 +0.23(+2.65%)
Jul 24, 2017 8.720 8.730 8.610 8.690 10,280 -0.03(-0.34%)
Jul 21, 2017 8.660 8.760 8.520 8.720 3,609 -0.01(-0.11%)
Jul 20, 2017 8.770 8.770 8.700 8.730 3,923 -0.04(-0.46%)
Jul 19, 2017 8.720 8.770 8.570 8.770 14,609 +0.07(+0.80%)
Jul 18, 2017 8.600 8.750 8.600 8.700 17,887 +0.03(+0.35%)
Jul 17, 2017 8.650 8.700 8.631 8.670 6,134 +0.01(+0.12%)
Jul 14, 2017 8.490 8.690 8.490 8.660 7,319 +0.04(+0.46%)
Jul 13, 2017 8.330 8.690 8.300 8.620 8,486 -0.04(-0.46%)
Jul 12, 2017 8.670 8.680 8.510 8.660 9,783 +0.03(+0.35%)
Jul 11, 2017 8.690 8.690 8.620 8.630 3,140 -0.04(-0.46%)
Jul 10, 2017 8.480 8.700 8.480 8.670 15,429 +0.12(+1.40%)
Jul 07, 2017 8.520 8.590 8.420 8.550 16,194 +0.02(+0.23%)
Jul 06, 2017 8.570 8.570 8.500 8.530 8,709 -0.03(-0.35%)
Jul 05, 2017 8.680 8.740 8.550 8.560 8,973 -0.04(-0.47%)
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.