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 )

74.24 +7.71 (+11.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2016 6.380 6.430 6.250 6.390 6,540 -0.08(-1.24%)
Apr 28, 2016 6.432 6.490 6.280 6.470 7,105 -0.02(-0.31%)
Apr 27, 2016 6.460 6.562 6.460 6.490 14,627 -0.01(-0.15%)
Apr 26, 2016 6.480 6.702 6.374 6.500 37,101 -0.04(-0.61%)
Apr 25, 2016 6.570 6.650 6.420 6.540 15,091 -0.11(-1.65%)
Apr 22, 2016 6.760 6.840 6.550 6.650 21,465 -0.19(-2.78%)
Apr 21, 2016 6.590 6.880 6.460 6.840 45,966 +0.18(+2.70%)
Apr 20, 2016 6.790 6.920 6.560 6.660 15,828 -0.20(-2.92%)
Apr 19, 2016 6.910 7.095 6.684 6.860 62,092 +0.03(+0.44%)
Apr 18, 2016 6.660 7.040 6.660 6.830 65,327 +0.13(+1.94%)
Apr 15, 2016 6.440 6.730 6.440 6.700 22,226 +0.23(+3.55%)
Apr 14, 2016 6.520 6.550 6.400 6.470 6,112 -0.06(-0.92%)
Apr 13, 2016 6.340 6.550 6.340 6.530 22,047 +0.18(+2.83%)
Apr 12, 2016 6.450 6.480 6.200 6.350 16,711 -0.08(-1.24%)
Apr 11, 2016 6.500 6.500 6.340 6.430 9,270 -0.06(-0.87%)
Apr 08, 2016 6.210 6.490 6.210 6.486 6,450 +0.08(+1.19%)
Apr 07, 2016 6.340 6.450 6.270 6.410 11,020 +0.08(+1.26%)
Apr 06, 2016 6.200 6.360 6.200 6.330 7,890 +0.10(+1.60%)
Apr 05, 2016 6.430 6.440 6.230 6.230 6,516 -0.22(-3.41%)
Apr 04, 2016 6.590 6.630 6.380 6.450 41,941 -0.15(-2.27%)
Apr 01, 2016 6.630 6.710 6.430 6.600 57,941 -0.03(-0.45%)
Mar 31, 2016 6.250 6.910 6.010 6.630 93,328 +0.88(+15.30%)
Mar 30, 2016 5.810 5.810 5.730 5.750 13,676 -0.01(-0.17%)
Mar 29, 2016 5.790 5.890 5.660 5.760 15,464 -0.04(-0.60%)
Mar 28, 2016 5.480 5.795 5.480 5.795 29,162 +0.16(+2.92%)
Mar 24, 2016 5.390 5.630 5.630 5.630 37,200 +0.42(+8.07%)
Mar 23, 2016 5.371 5.380 5.210 5.210 18,353 -0.18(-3.34%)
Mar 22, 2016 5.410 5.460 5.370 5.390 22,868 -0.02(-0.37%)
Mar 21, 2016 5.550 5.560 5.380 5.410 39,862 -0.08(-1.46%)
Mar 18, 2016 5.450 5.530 5.450 5.490 15,254 +0.01(+0.18%)
Mar 17, 2016 5.420 5.490 5.340 5.480 10,184 +0.10(+1.86%)
Mar 16, 2016 5.480 5.480 5.280 5.380 10,204 +0.00(+0.00%)
Mar 15, 2016 5.510 5.510 5.230 5.380 27,237 -0.11(-2.00%)
Mar 14, 2016 6.050 6.090 5.220 5.490 115,249 -0.73(-11.74%)
Mar 11, 2016 6.290 6.380 6.080 6.220 9,865 -0.07(-1.11%)
Mar 10, 2016 6.340 6.340 6.210 6.290 7,670 -0.09(-1.41%)
Mar 09, 2016 6.320 6.390 6.190 6.380 9,885 +0.05(+0.79%)
Mar 08, 2016 6.320 6.370 6.100 6.330 34,903 -0.02(-0.31%)
Mar 07, 2016 6.350 6.390 6.100 6.350 28,201 +0.01(+0.16%)
Mar 04, 2016 6.410 6.470 6.250 6.340 15,993 -0.01(-0.16%)
Mar 03, 2016 6.250 6.456 6.150 6.350 16,361 +0.06(+0.95%)
Mar 02, 2016 6.100 6.350 6.020 6.290 69,890 +0.19(+3.11%)
Mar 01, 2016 5.779 6.140 5.750 6.100 62,774 +0.32(+5.54%)
Feb 29, 2016 5.850 5.850 5.740 5.780 1,953 -0.01(-0.21%)
Feb 26, 2016 5.790 5.920 5.620 5.792 20,431 -0.06(-0.99%)
Feb 25, 2016 6.120 6.120 5.850 5.850 9,778 -0.18(-2.99%)
Feb 24, 2016 5.970 6.300 5.930 6.030 8,774 +0.20(+3.43%)
Feb 23, 2016 5.950 5.950 5.780 5.830 9,627 +0.06(+1.04%)
Feb 22, 2016 5.660 5.890 5.520 5.770 13,629 +0.20(+3.59%)
Feb 19, 2016 5.546 5.710 5.546 5.570 6,451 +0.04(+0.72%)
Feb 18, 2016 5.571 5.770 5.470 5.530 11,870 +0.14(+2.60%)
Feb 17, 2016 5.220 5.620 5.220 5.390 12,110 +0.20(+3.85%)
Feb 16, 2016 5.230 5.295 5.190 5.190 18,320 -0.10(-1.89%)
Feb 12, 2016 5.390 5.290 5.290 5.290 7,700 -0.10(-1.86%)
Feb 11, 2016 5.300 5.430 5.077 5.390 13,248 +0.22(+4.26%)
Feb 10, 2016 5.180 5.310 5.140 5.170 4,871 +0.07(+1.37%)
Feb 09, 2016 5.070 5.210 5.040 5.100 12,831 +0.06(+1.19%)
Feb 08, 2016 5.250 5.310 5.010 5.040 16,092 -0.33(-6.15%)
Feb 05, 2016 5.540 5.550 5.300 5.370 36,240 -0.29(-5.12%)
Feb 04, 2016 5.710 5.760 5.580 5.660 5,278 -0.03(-0.53%)
Feb 03, 2016 5.680 5.770 5.580 5.690 7,558 +0.06(+1.07%)
Feb 02, 2016 5.660 5.680 5.600 5.630 2,311 -0.02(-0.35%)
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.