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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2004 4.231 4.249 4.222 4.249 2,400 -0.00(-0.10%)
Jul 29, 2004 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jul 28, 2004 4.382 4.382 4.244 4.253 122,850 -0.15(-3.43%)
Jul 27, 2004 4.502 4.631 4.333 4.404 44,250 -0.10(-2.17%)
Jul 26, 2004 4.356 4.502 4.089 4.502 63,600 +0.12(+2.84%)
Jul 23, 2004 4.342 4.378 4.338 4.378 187,950 +0.04(+1.03%)
Jul 22, 2004 4.342 4.342 4.333 4.333 1,800 -0.03(-0.71%)
Jul 21, 2004 4.444 4.462 4.356 4.364 14,850 -0.03(-0.71%)
Jul 20, 2004 4.333 4.396 4.333 4.396 6,750 +0.04(+0.92%)
Jul 19, 2004 4.422 4.422 4.338 4.356 6,300 -0.10(-2.20%)
Jul 16, 2004 4.453 4.453 4.453 4.453 0 +0.00(+0.00%)
Jul 15, 2004 4.471 4.471 4.449 4.453 1,050 +0.00(+0.00%)
Jul 14, 2004 4.453 4.453 4.453 4.453 300 +0.01(+0.30%)
Jul 13, 2004 4.444 4.489 4.440 4.440 5,700 -0.05(-1.09%)
Jul 12, 2004 4.489 4.489 4.489 4.489 300 +0.02(+0.40%)
Jul 09, 2004 4.333 4.471 4.333 4.471 8,250 +0.11(+2.55%)
Jul 08, 2004 4.400 4.422 4.289 4.360 18,300 -0.15(-3.35%)
Jul 07, 2004 4.578 4.578 4.511 4.511 1,500 -0.04(-0.98%)
Jul 06, 2004 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Jul 02, 2004 4.702 4.702 4.556 4.556 6,300 -0.19(-4.03%)
Jul 01, 2004 4.778 4.787 4.742 4.747 4,200 -0.05(-1.11%)
Jun 30, 2004 4.889 4.889 4.800 4.800 2,250 -0.09(-1.82%)
Jun 29, 2004 4.733 4.889 4.733 4.889 5,250 +0.11(+2.33%)
Jun 28, 2004 4.778 4.817 4.733 4.778 4,950 +0.03(+0.56%)
Jun 25, 2004 4.707 4.751 4.707 4.751 1,350 +0.04(+0.94%)
Jun 24, 2004 4.667 4.707 4.644 4.707 4,200 -0.00(-0.09%)
Jun 23, 2004 4.556 4.711 4.551 4.711 4,800 +0.17(+3.82%)
Jun 22, 2004 4.556 4.582 4.498 4.538 16,950 -0.01(-0.29%)
Jun 21, 2004 4.573 4.578 4.551 4.551 6,300 +0.02(+0.39%)
Jun 18, 2004 4.396 4.538 4.396 4.533 6,450 +0.16(+3.66%)
Jun 17, 2004 4.333 4.378 4.333 4.373 1,350 +0.03(+0.72%)
Jun 16, 2004 4.396 4.396 4.342 4.342 2,250 -0.00(-0.10%)
Jun 15, 2004 4.400 4.400 4.347 4.347 3,600 -0.03(-0.71%)
Jun 14, 2004 4.378 4.378 4.378 4.378 150 -0.02(-0.51%)
Jun 10, 2004 4.400 4.400 4.364 4.400 9,150 -0.04(-0.80%)
Jun 09, 2004 4.400 4.444 4.400 4.436 39,450 +0.01(+0.30%)
Jun 08, 2004 4.756 4.756 4.333 4.422 49,350 -0.36(-7.44%)
Jun 07, 2004 4.756 4.778 4.756 4.778 600 +0.04(+0.94%)
Jun 04, 2004 4.729 4.756 4.729 4.733 19,950 +0.05(+1.04%)
Jun 03, 2004 4.671 4.684 4.667 4.684 1,950 +0.04(+0.86%)
Jun 02, 2004 4.618 4.644 4.618 4.644 6,150 +0.02(+0.48%)
Jun 01, 2004 4.578 4.622 4.556 4.622 9,450 +0.00(+0.00%)
May 28, 2004 4.564 4.667 4.556 4.622 30,900 +0.02(+0.48%)
May 27, 2004 4.511 4.600 4.471 4.600 7,050 +0.11(+2.48%)
May 26, 2004 4.489 4.489 4.489 4.489 450 +0.04(+1.00%)
May 25, 2004 4.458 4.489 4.440 4.444 8,700 -0.00(-0.10%)
May 24, 2004 4.422 4.449 4.422 4.449 1,200 +0.00(+0.10%)
May 21, 2004 4.449 4.489 4.360 4.444 10,050 -0.04(-0.99%)
May 20, 2004 4.667 4.676 4.489 4.489 24,750 -0.13(-2.88%)
May 19, 2004 4.596 4.662 4.596 4.622 6,450 +0.07(+1.56%)
May 18, 2004 4.444 4.556 4.444 4.551 7,950 +0.11(+2.40%)
May 17, 2004 4.484 4.484 4.444 4.444 3,300 -0.08(-1.86%)
May 14, 2004 4.578 4.578 4.493 4.529 3,900 -0.01(-0.20%)
May 13, 2004 4.578 4.578 4.538 4.538 1,500 -0.02(-0.39%)
May 12, 2004 4.524 4.596 4.524 4.556 8,400 +0.07(+1.59%)
May 11, 2004 4.436 4.484 4.436 4.484 2,100 +0.06(+1.41%)
May 10, 2004 4.729 4.729 4.289 4.422 33,300 -0.35(-7.36%)
May 07, 2004 4.844 4.844 4.756 4.773 1,500 -0.12(-2.36%)
May 06, 2004 5.071 5.071 4.876 4.889 9,150 -0.22(-4.35%)
May 05, 2004 4.898 5.116 4.898 5.111 25,800 +0.20(+4.07%)
May 04, 2004 4.933 4.978 4.893 4.911 15,600 +0.02(+0.45%)
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.