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 (%)
Feb 28, 2005 6.444 6.533 6.418 6.533 33,150 +0.08(+1.31%)
Feb 25, 2005 6.533 6.533 6.356 6.449 31,950 -0.08(-1.29%)
Feb 24, 2005 6.578 6.578 6.471 6.533 15,750 -0.04(-0.54%)
Feb 23, 2005 6.622 6.649 6.440 6.569 32,700 +0.13(+2.07%)
Feb 22, 2005 6.667 6.667 6.378 6.436 48,750 -0.21(-3.14%)
Feb 18, 2005 6.667 6.689 6.600 6.644 31,350 -0.02(-0.27%)
Feb 17, 2005 6.667 6.680 6.604 6.662 51,750 +0.02(+0.33%)
Feb 16, 2005 6.516 6.707 6.493 6.640 60,300 +0.13(+1.98%)
Feb 15, 2005 6.484 6.596 6.462 6.511 72,900 +0.02(+0.34%)
Feb 14, 2005 6.422 6.507 6.333 6.489 75,900 +0.29(+4.66%)
Feb 11, 2005 6.244 6.244 5.871 6.200 80,250 -0.04(-0.71%)
Feb 10, 2005 6.222 6.258 6.178 6.244 22,350 +0.02(+0.29%)
Feb 09, 2005 6.311 6.356 6.222 6.227 21,600 -0.08(-1.27%)
Feb 08, 2005 6.311 6.333 6.244 6.307 29,850 +0.08(+1.21%)
Feb 07, 2005 6.311 6.311 6.222 6.231 20,550 -0.06(-0.92%)
Feb 04, 2005 6.267 6.333 6.253 6.289 27,000 +0.01(+0.21%)
Feb 03, 2005 6.222 6.307 6.200 6.276 60,150 +0.10(+1.66%)
Feb 02, 2005 5.911 6.178 5.911 6.173 60,450 +0.26(+4.44%)
Feb 01, 2005 5.956 5.987 5.911 5.911 27,750 -0.07(-1.19%)
Jan 31, 2005 5.867 6.044 5.853 5.982 41,400 +0.12(+2.05%)
Jan 28, 2005 5.778 5.862 5.778 5.862 24,750 +0.04(+0.69%)
Jan 27, 2005 5.844 5.862 5.778 5.822 10,800 +0.00(+0.00%)
Jan 26, 2005 5.840 5.978 5.778 5.822 33,150 +0.00(+0.00%)
Jan 25, 2005 5.444 5.884 5.444 5.822 53,700 +0.40(+7.38%)
Jan 24, 2005 5.378 5.422 5.378 5.422 4,650 +0.08(+1.50%)
Jan 21, 2005 5.333 5.444 5.311 5.342 35,550 +0.04(+0.67%)
Jan 20, 2005 5.062 5.307 5.031 5.307 50,250 +0.27(+5.29%)
Jan 19, 2005 5.009 5.040 4.978 5.040 42,450 +0.01(+0.27%)
Jan 18, 2005 5.084 5.093 5.000 5.027 7,650 -0.04(-0.70%)
Jan 14, 2005 5.067 5.084 5.062 5.062 1,800 +0.01(+0.18%)
Jan 13, 2005 5.044 5.067 5.044 5.053 2,250 -0.01(-0.26%)
Jan 12, 2005 5.080 5.107 5.044 5.067 41,250 +0.02(+0.44%)
Jan 11, 2005 5.036 5.044 4.996 5.044 11,700 +0.04(+0.80%)
Jan 10, 2005 5.044 5.044 5.004 5.004 1,350 -0.03(-0.53%)
Jan 07, 2005 5.031 5.031 5.000 5.031 900 +0.01(+0.27%)
Jan 06, 2005 5.027 5.027 5.000 5.018 2,100 +0.01(+0.27%)
Jan 05, 2005 5.027 5.027 5.000 5.004 1,200 +0.00(+0.00%)
Jan 04, 2005 4.978 5.044 4.978 5.004 16,350 +0.00(+0.09%)
Jan 03, 2005 5.040 5.040 5.000 5.000 1,350 -0.03(-0.62%)
Dec 31, 2004 5.044 5.044 5.000 5.031 2,550 -0.01(-0.26%)
Dec 30, 2004 5.022 5.044 4.969 5.044 12,300 +0.02(+0.44%)
Dec 29, 2004 5.044 5.044 5.022 5.022 7,500 +0.00(+0.00%)
Dec 28, 2004 5.044 5.044 5.022 5.022 4,800 -0.00(-0.09%)
Dec 27, 2004 5.044 5.044 5.022 5.027 3,300 -0.01(-0.18%)
Dec 23, 2004 5.027 5.040 5.022 5.036 6,600 -0.00(-0.09%)
Dec 22, 2004 5.036 5.040 5.036 5.040 2,700 +0.02(+0.35%)
Dec 21, 2004 5.000 5.044 5.000 5.022 18,150 +0.02(+0.36%)
Dec 20, 2004 5.036 5.036 5.004 5.004 750 -0.04(-0.71%)
Dec 17, 2004 5.004 5.044 5.004 5.040 2,250 +0.04(+0.71%)
Dec 16, 2004 5.084 5.093 5.004 5.004 4,500 -0.08(-1.66%)
Dec 15, 2004 5.089 5.111 5.089 5.089 6,000 +0.02(+0.44%)
Dec 14, 2004 5.076 5.076 5.044 5.067 1,800 -0.01(-0.17%)
Dec 13, 2004 5.044 5.111 5.044 5.076 9,300 +0.04(+0.85%)
Dec 10, 2004 5.156 5.156 5.022 5.033 3,900 -0.12(-2.30%)
Dec 09, 2004 5.156 5.156 5.151 5.151 750 +0.00(+0.00%)
Dec 08, 2004 4.978 5.164 4.978 5.151 6,750 +0.13(+2.57%)
Dec 07, 2004 4.978 5.036 4.978 5.022 3,000 +0.00(+0.00%)
Dec 06, 2004 4.996 5.022 4.991 5.022 1,350 -0.02(-0.35%)
Dec 03, 2004 5.151 5.151 4.933 5.040 38,400 -0.12(-2.33%)
Dec 02, 2004 5.222 5.222 5.160 5.160 1,200 -0.05(-0.94%)
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.