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 (%)
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%)
Feb 01, 2016 5.790 5.790 5.640 5.650 7,918 -0.17(-2.92%)
Jan 29, 2016 5.660 5.900 5.620 5.820 12,437 +0.22(+3.93%)
Jan 28, 2016 5.580 5.726 5.520 5.600 7,464 +0.08(+1.45%)
Jan 27, 2016 5.650 5.690 5.520 5.520 6,834 -0.08(-1.43%)
Jan 26, 2016 5.420 5.730 5.420 5.600 12,318 +0.18(+3.32%)
Jan 25, 2016 5.470 5.510 5.400 5.420 5,607 -0.13(-2.34%)
Jan 22, 2016 5.520 5.740 5.410 5.550 21,683 +0.11(+2.02%)
Jan 21, 2016 5.630 5.700 5.350 5.440 36,382 -0.16(-2.86%)
Jan 20, 2016 5.400 5.760 5.400 5.600 14,715 +0.17(+3.13%)
Jan 19, 2016 5.570 5.594 5.410 5.430 5,789 -0.13(-2.34%)
Jan 15, 2016 5.710 5.560 5.560 5.560 62,800 -0.38(-6.40%)
Jan 14, 2016 5.970 6.000 5.640 5.940 23,048 +0.03(+0.51%)
Jan 13, 2016 5.930 5.980 5.720 5.910 17,672 -0.10(-1.66%)
Jan 12, 2016 5.850 6.100 5.711 6.010 12,454 +0.16(+2.74%)
Jan 11, 2016 5.850 5.995 5.750 5.850 29,761 -0.04(-0.68%)
Jan 08, 2016 6.000 6.020 5.620 5.890 27,998 -0.20(-3.28%)
Jan 07, 2016 6.020 6.140 5.720 6.090 65,646 -0.05(-0.82%)
Jan 06, 2016 6.264 6.400 6.140 6.141 17,766 -0.22(-3.45%)
Jan 05, 2016 6.360 6.490 6.240 6.360 12,729 -0.08(-1.24%)
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.