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 29, 2010 5.680 5.870 5.620 5.790 21,311 +0.13(+2.30%)
Jan 28, 2010 5.850 5.850 5.510 5.660 20,428 -0.20(-3.41%)
Jan 27, 2010 5.480 6.000 5.480 5.860 27,811 +0.33(+5.97%)
Jan 26, 2010 5.350 5.690 5.347 5.530 41,464 +0.18(+3.36%)
Jan 25, 2010 5.410 5.488 5.310 5.350 33,340 -0.05(-0.93%)
Jan 22, 2010 5.310 5.540 5.310 5.400 26,312 +0.10(+1.89%)
Jan 21, 2010 5.520 5.580 5.300 5.300 20,514 -0.23(-4.16%)
Jan 20, 2010 5.560 5.700 5.500 5.530 11,617 -0.09(-1.60%)
Jan 19, 2010 5.570 5.690 5.510 5.620 18,855 +0.08(+1.44%)
Jan 15, 2010 5.750 5.540 5.540 5.540 32,800 -0.18(-3.15%)
Jan 14, 2010 5.630 5.800 5.580 5.720 6,308 +0.09(+1.60%)
Jan 13, 2010 5.540 5.680 5.540 5.630 12,211 +0.12(+2.18%)
Jan 12, 2010 5.570 5.660 5.510 5.510 9,355 -0.10(-1.78%)
Jan 11, 2010 5.710 5.710 5.610 5.610 5,255 -0.10(-1.75%)
Jan 08, 2010 5.550 5.730 5.420 5.710 18,100 +0.13(+2.33%)
Jan 07, 2010 5.600 5.750 5.540 5.580 22,353 +0.06(+1.09%)
Jan 06, 2010 5.910 5.980 5.510 5.520 26,739 -0.41(-6.91%)
Jan 05, 2010 6.020 6.050 5.890 5.930 16,113 -0.11(-1.82%)
Jan 04, 2010 5.850 6.040 5.740 6.040 30,914 +0.26(+4.50%)
Dec 31, 2009 5.790 5.780 5.780 5.780 9,100 -0.04(-0.69%)
Dec 30, 2009 5.810 5.820 5.670 5.820 9,100 +0.01(+0.17%)
Dec 29, 2009 5.920 5.920 5.740 5.810 5,610 -0.08(-1.36%)
Dec 28, 2009 5.940 5.970 5.870 5.890 10,063 -0.03(-0.51%)
Dec 24, 2009 5.940 6.030 5.860 5.920 15,733 -0.01(-0.17%)
Dec 23, 2009 5.480 5.960 5.480 5.930 17,360 +0.50(+9.21%)
Dec 22, 2009 5.640 5.729 5.430 5.430 25,168 -0.22(-3.89%)
Dec 21, 2009 5.560 5.880 5.520 5.650 47,498 +0.20(+3.67%)
Dec 18, 2009 5.570 5.570 5.420 5.450 44,345 -0.07(-1.27%)
Dec 17, 2009 5.620 5.830 5.430 5.520 33,500 -0.14(-2.47%)
Dec 16, 2009 5.920 6.000 5.650 5.660 61,391 -0.17(-2.92%)
Dec 15, 2009 6.030 6.049 5.800 5.830 31,000 -0.24(-3.95%)
Dec 14, 2009 5.920 6.110 5.920 6.070 15,400 +0.12(+2.02%)
Dec 11, 2009 5.860 6.049 5.860 5.950 22,530 +0.06(+1.02%)
Dec 10, 2009 5.810 6.090 5.810 5.890 25,724 +0.11(+1.90%)
Dec 09, 2009 5.600 5.830 5.580 5.780 43,535 +0.20(+3.58%)
Dec 08, 2009 5.660 5.850 5.580 5.580 30,493 -0.12(-2.11%)
Dec 07, 2009 5.560 5.720 5.560 5.700 36,009 +0.10(+1.79%)
Dec 04, 2009 5.640 5.650 5.470 5.600 24,520 +0.17(+3.13%)
Dec 03, 2009 5.700 5.700 5.430 5.430 18,276 -0.27(-4.74%)
Dec 02, 2009 5.410 5.760 5.410 5.700 27,935 +0.31(+5.75%)
Dec 01, 2009 5.480 5.720 5.320 5.390 27,139 -0.02(-0.37%)
Nov 30, 2009 5.300 5.700 5.300 5.410 18,788 +0.09(+1.69%)
Nov 27, 2009 5.370 5.500 5.320 5.320 9,228 -0.14(-2.56%)
Nov 25, 2009 5.680 5.690 5.460 5.460 18,200 -0.23(-4.04%)
Nov 24, 2009 5.820 5.820 5.600 5.690 9,936 -0.08(-1.39%)
Nov 23, 2009 5.670 5.910 5.570 5.770 15,285 +0.17(+3.04%)
Nov 20, 2009 5.570 5.600 5.320 5.600 23,136 +0.04(+0.72%)
Nov 19, 2009 5.770 5.820 5.560 5.560 21,343 -0.24(-4.14%)
Nov 18, 2009 5.550 5.930 5.550 5.800 31,489 +0.25(+4.50%)
Nov 17, 2009 5.520 5.820 5.500 5.550 13,483 +0.01(+0.18%)
Nov 16, 2009 5.350 5.650 5.350 5.540 23,830 +0.11(+2.03%)
Nov 13, 2009 5.500 5.500 5.360 5.430 15,234 -0.02(-0.37%)
Nov 12, 2009 5.360 5.630 5.355 5.450 12,800 -0.15(-2.68%)
Nov 11, 2009 5.820 5.820 5.560 5.600 9,328 -0.11(-1.93%)
Nov 10, 2009 5.650 5.890 5.560 5.710 33,856 +0.01(+0.18%)
Nov 09, 2009 5.440 5.750 5.360 5.700 35,103 +0.27(+4.97%)
Nov 06, 2009 5.420 5.470 5.350 5.430 16,627 -0.04(-0.73%)
Nov 05, 2009 5.410 5.594 5.390 5.470 27,776 +0.07(+1.30%)
Nov 04, 2009 5.410 5.430 5.330 5.400 15,767 +0.02(+0.37%)
Nov 03, 2009 5.510 5.510 5.260 5.380 20,936 -0.18(-3.24%)
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.