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: 7:00 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 (%)
Jan 31, 2003 2.529 2.529 2.404 2.422 9,750 -0.11(-4.22%)
Jan 30, 2003 2.542 2.564 2.529 2.529 2,850 -0.02(-0.87%)
Jan 29, 2003 2.556 2.556 2.551 2.551 10,200 +0.02(+0.70%)
Jan 28, 2003 2.556 2.573 2.511 2.533 19,950 -0.04(-1.72%)
Jan 27, 2003 2.622 2.667 2.578 2.578 16,800 -0.09(-3.33%)
Jan 24, 2003 2.733 2.733 2.667 2.667 13,050 -0.10(-3.69%)
Jan 23, 2003 2.756 2.769 2.756 2.769 7,800 +0.01(+0.48%)
Jan 22, 2003 2.751 2.760 2.751 2.756 8,250 -0.02(-0.80%)
Jan 21, 2003 2.800 2.800 2.733 2.778 5,100 -0.10(-3.55%)
Jan 17, 2003 2.880 2.880 2.880 2.880 1,050 -0.01(-0.31%)
Jan 16, 2003 2.711 2.889 2.711 2.889 10,500 +0.01(+0.46%)
Jan 15, 2003 2.889 2.907 2.844 2.876 6,750 -0.07(-2.41%)
Jan 14, 2003 3.000 3.000 2.889 2.947 15,600 -0.12(-3.91%)
Jan 13, 2003 3.133 3.133 3.027 3.067 5,250 -0.05(-1.57%)
Jan 10, 2003 3.089 3.142 3.089 3.116 8,100 +0.04(+1.30%)
Jan 09, 2003 3.111 3.129 3.067 3.076 24,750 +0.00(+0.00%)
Jan 08, 2003 2.991 3.076 2.956 3.076 10,200 +0.10(+3.28%)
Jan 07, 2003 2.844 3.000 2.844 2.978 11,400 +0.10(+3.56%)
Jan 06, 2003 2.933 2.933 2.844 2.876 19,350 -0.09(-3.14%)
Jan 03, 2003 3.022 3.044 2.938 2.969 12,600 -0.08(-2.77%)
Jan 02, 2003 3.067 3.067 3.027 3.053 4,650 -0.01(-0.43%)
Dec 31, 2002 3.071 3.089 3.044 3.067 18,150 +0.02(+0.58%)
Dec 30, 2002 3.044 3.062 3.040 3.049 3,450 -0.01(-0.44%)
Dec 27, 2002 3.067 3.084 3.044 3.062 4,050 -0.03(-0.86%)
Dec 26, 2002 3.089 3.089 3.089 3.089 2,400 +0.04(+1.46%)
Dec 24, 2002 3.036 3.067 3.031 3.044 2,250 +0.00(+0.00%)
Dec 23, 2002 3.022 3.044 3.022 3.044 1,800 +0.04(+1.48%)
Dec 20, 2002 2.956 3.000 2.956 3.000 7,650 +0.02(+0.75%)
Dec 19, 2002 3.267 3.267 2.978 2.978 35,700 -0.27(-8.22%)
Dec 18, 2002 3.289 3.289 3.244 3.244 3,150 -0.04(-1.35%)
Dec 17, 2002 3.284 3.289 3.284 3.289 1,950 +0.04(+1.37%)
Dec 16, 2002 3.280 3.280 3.244 3.244 15,900 -0.02(-0.68%)
Dec 13, 2002 3.262 3.289 3.222 3.267 8,550 +0.03(+0.82%)
Dec 12, 2002 3.222 3.289 3.222 3.240 5,550 +0.01(+0.41%)
Dec 11, 2002 3.311 3.311 3.227 3.227 9,450 -0.11(-3.33%)
Dec 10, 2002 3.267 3.338 3.267 3.338 10,950 +0.09(+2.88%)
Dec 09, 2002 3.240 3.244 3.231 3.244 2,250 +0.01(+0.28%)
Dec 06, 2002 3.244 3.244 3.200 3.236 22,500 -0.03(-0.95%)
Dec 05, 2002 3.591 3.591 3.267 3.267 103,200 -0.29(-8.12%)
Dec 04, 2002 3.600 3.613 3.556 3.556 44,700 -0.01(-0.25%)
Dec 03, 2002 3.556 3.609 3.511 3.564 126,150 +0.06(+1.65%)
Dec 02, 2002 3.378 3.520 3.333 3.507 112,350 +0.08(+2.47%)
Nov 29, 2002 3.244 3.444 3.244 3.422 26,700 +0.20(+6.35%)
Nov 27, 2002 2.889 3.222 2.889 3.218 106,350 +0.33(+11.38%)
Nov 26, 2002 2.778 2.911 2.778 2.889 26,100 +0.09(+3.17%)
Nov 25, 2002 2.813 2.813 2.800 2.800 2,700 +0.00(+0.00%)
Nov 22, 2002 2.791 2.818 2.778 2.800 7,800 +0.03(+1.12%)
Nov 21, 2002 2.778 2.800 2.756 2.769 11,550 +0.02(+0.65%)
Nov 20, 2002 2.751 2.751 2.751 2.751 2,850 +0.02(+0.65%)
Nov 19, 2002 2.764 2.764 2.724 2.733 6,300 -0.05(-1.76%)
Nov 18, 2002 2.822 2.822 2.782 2.782 4,500 +0.00(+0.16%)
Nov 15, 2002 2.800 2.800 2.778 2.778 1,800 -0.04(-1.57%)
Nov 14, 2002 2.738 2.822 2.738 2.822 39,000 +0.07(+2.42%)
Nov 13, 2002 2.733 2.756 2.711 2.756 4,500 +0.03(+1.14%)
Nov 12, 2002 2.773 2.773 2.676 2.724 17,700 -0.09(-3.31%)
Nov 11, 2002 3.044 3.044 2.818 2.818 51,150 -0.20(-6.76%)
Nov 08, 2002 2.889 3.084 2.889 3.022 51,750 +0.09(+3.19%)
Nov 07, 2002 2.716 2.929 2.702 2.929 20,100 +0.20(+7.15%)
Nov 06, 2002 2.689 2.800 2.667 2.733 11,850 +0.00(+0.00%)
Nov 05, 2002 2.756 2.756 2.733 2.733 3,300 -0.06(-2.23%)
Nov 04, 2002 2.769 2.796 2.733 2.796 5,400 -0.00(-0.16%)
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.