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 )

46.15 +0.72 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2003 2.822 2.840 2.756 2.800 15,450 +0.00(+0.00%)
Jul 30, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 29, 2003 2.769 2.800 2.769 2.800 3,000 +0.00(+0.00%)
Jul 28, 2003 2.800 2.822 2.742 2.800 12,300 +0.02(+0.80%)
Jul 25, 2003 2.822 2.822 2.769 2.778 13,200 -0.04(-1.57%)
Jul 24, 2003 2.724 2.884 2.724 2.822 16,650 +0.11(+4.10%)
Jul 23, 2003 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Jul 22, 2003 2.627 2.711 2.627 2.711 2,250 +0.07(+2.52%)
Jul 21, 2003 2.711 2.733 2.627 2.644 6,150 -0.05(-1.81%)
Jul 18, 2003 2.689 2.693 2.689 2.693 1,650 -0.02(-0.66%)
Jul 17, 2003 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Jul 16, 2003 2.627 2.711 2.627 2.711 6,150 +0.09(+3.57%)
Jul 15, 2003 2.689 2.689 2.618 2.618 5,250 -0.05(-1.83%)
Jul 14, 2003 2.671 2.733 2.636 2.667 16,050 -0.01(-0.33%)
Jul 11, 2003 2.720 2.747 2.676 2.676 9,150 -0.04(-1.31%)
Jul 10, 2003 2.733 2.733 2.711 2.711 1,350 -0.07(-2.40%)
Jul 09, 2003 2.667 2.796 2.667 2.778 13,800 +0.09(+3.31%)
Jul 08, 2003 2.622 2.689 2.622 2.689 4,650 +0.05(+1.85%)
Jul 07, 2003 2.644 2.667 2.640 2.640 1,200 +0.01(+0.51%)
Jul 03, 2003 2.653 2.653 2.609 2.627 4,350 -0.06(-2.15%)
Jul 02, 2003 2.662 2.711 2.653 2.684 3,150 +0.06(+2.20%)
Jul 01, 2003 2.627 2.627 2.609 2.627 3,300 -0.04(-1.34%)
Jun 30, 2003 2.640 2.667 2.604 2.662 22,050 +0.06(+2.22%)
Jun 27, 2003 2.622 2.622 2.578 2.604 1,800 -0.04(-1.68%)
Jun 26, 2003 2.622 2.649 2.613 2.649 6,450 -0.01(-0.50%)
Jun 25, 2003 2.618 2.662 2.600 2.662 16,500 +0.06(+2.39%)
Jun 24, 2003 2.622 2.622 2.600 2.600 450 -0.07(-2.50%)
Jun 23, 2003 2.582 2.667 2.582 2.667 1,500 +0.09(+3.45%)
Jun 20, 2003 2.671 2.716 2.578 2.578 3,900 -0.10(-3.81%)
Jun 19, 2003 2.631 2.711 2.618 2.680 2,250 +0.00(+0.17%)
Jun 18, 2003 2.702 2.711 2.578 2.676 11,550 +0.01(+0.33%)
Jun 17, 2003 2.711 2.769 2.667 2.667 4,050 +0.00(+0.17%)
Jun 16, 2003 2.662 2.662 2.662 2.662 300 -0.02(-0.66%)
Jun 13, 2003 2.684 2.684 2.667 2.680 1,800 -0.00(-0.17%)
Jun 12, 2003 2.644 2.733 2.644 2.684 6,150 +0.07(+2.72%)
Jun 11, 2003 2.578 2.613 2.538 2.613 5,250 +0.04(+1.38%)
Jun 10, 2003 2.409 2.644 2.409 2.578 10,200 +0.17(+7.01%)
Jun 09, 2003 2.364 2.409 2.364 2.409 5,550 +0.04(+1.50%)
Jun 06, 2003 2.347 2.400 2.347 2.373 7,350 +0.06(+2.69%)
Jun 05, 2003 2.311 2.311 2.276 2.311 7,350 +0.00(+0.00%)
Jun 04, 2003 2.400 2.400 2.311 2.311 8,100 -0.07(-2.99%)
Jun 03, 2003 2.356 2.400 2.356 2.382 5,100 -0.01(-0.56%)
Jun 02, 2003 2.253 2.396 2.253 2.396 8,100 +0.08(+3.65%)
May 30, 2003 2.258 2.311 2.258 2.311 600 +0.06(+2.56%)
May 29, 2003 2.253 2.289 2.249 2.253 3,600 -0.01(-0.59%)
May 28, 2003 2.338 2.396 2.253 2.267 14,700 -0.11(-4.67%)
May 27, 2003 2.378 2.378 2.378 2.378 1,050 +0.03(+1.13%)
May 23, 2003 2.236 2.351 2.236 2.351 3,600 +0.13(+5.80%)
May 22, 2003 2.218 2.222 2.218 2.222 2,700 -0.02(-0.99%)
May 21, 2003 2.249 2.271 2.244 2.244 2,700 +0.02(+1.00%)
May 20, 2003 2.200 2.222 2.200 2.222 16,200 +0.00(+0.00%)
May 19, 2003 2.156 2.222 2.138 2.222 2,400 +0.07(+3.09%)
May 16, 2003 2.156 2.156 2.156 2.156 750 +0.00(+0.00%)
May 15, 2003 2.200 2.200 2.138 2.156 6,000 -0.02(-1.02%)
May 14, 2003 2.200 2.227 2.178 2.178 11,850 +0.00(+0.00%)
May 13, 2003 2.178 2.178 2.178 2.178 3,000 -0.03(-1.21%)
May 12, 2003 2.164 2.222 2.164 2.204 22,200 +0.00(+0.20%)
May 09, 2003 2.178 2.213 2.178 2.200 19,950 +0.00(+0.00%)
May 08, 2003 2.111 2.240 2.089 2.200 40,800 +0.09(+4.21%)
May 07, 2003 2.133 2.178 2.111 2.111 24,900 -0.03(-1.45%)
May 06, 2003 2.147 2.156 2.142 2.142 3,600 -0.04(-1.83%)
May 05, 2003 2.182 2.182 2.182 2.182 1,500 -0.04(-1.80%)
May 02, 2003 2.204 2.267 2.156 2.222 37,950 +0.00(+0.20%)
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.