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: 4:10 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 (%)
Apr 28, 2006 16.90 16.90 16.43 16.74 51,600 -0.11(-0.65%)
Apr 27, 2006 16.72 17.01 16.20 16.85 131,400 +0.33(+2.00%)
Apr 26, 2006 16.32 16.70 16.30 16.52 63,700 +0.09(+0.55%)
Apr 25, 2006 16.59 16.61 16.20 16.43 64,300 -0.07(-0.42%)
Apr 24, 2006 16.48 16.82 16.14 16.50 69,500 -0.11(-0.66%)
Apr 21, 2006 17.23 17.33 16.20 16.61 111,500 -0.49(-2.87%)
Apr 20, 2006 17.63 17.63 17.01 17.10 34,200 -0.53(-3.01%)
Apr 19, 2006 17.24 17.68 17.19 17.63 65,300 +0.38(+2.20%)
Apr 18, 2006 16.82 17.30 16.70 17.25 56,800 +0.53(+3.17%)
Apr 17, 2006 17.09 17.09 16.69 16.72 63,600 -0.43(-2.51%)
Apr 13, 2006 17.25 17.40 17.00 17.15 44,900 -0.10(-0.58%)
Apr 12, 2006 17.66 17.74 17.19 17.25 66,700 -0.55(-3.09%)
Apr 11, 2006 18.50 18.50 17.71 17.80 106,100 -0.65(-3.52%)
Apr 10, 2006 17.57 18.61 17.57 18.45 94,200 +0.71(+4.00%)
Apr 07, 2006 18.10 18.20 17.59 17.74 67,200 -0.36(-1.99%)
Apr 06, 2006 17.55 18.20 17.52 18.10 63,400 +0.65(+3.72%)
Apr 05, 2006 16.90 17.96 16.84 17.45 126,200 +0.40(+2.35%)
Apr 04, 2006 17.11 17.39 16.42 17.05 123,900 -0.14(-0.81%)
Apr 03, 2006 17.74 17.91 17.02 17.19 46,600 -0.55(-3.10%)
Mar 31, 2006 18.00 18.05 17.22 17.74 87,100 -0.22(-1.22%)
Mar 30, 2006 18.78 18.78 17.93 17.96 53,900 -0.62(-3.34%)
Mar 29, 2006 18.37 18.86 18.28 18.58 68,600 +0.31(+1.70%)
Mar 28, 2006 18.20 18.52 18.14 18.27 21,500 -0.13(-0.71%)
Mar 27, 2006 18.23 18.51 18.19 18.40 29,000 +0.45(+2.51%)
Mar 24, 2006 18.01 18.30 17.65 17.95 53,000 -0.03(-0.17%)
Mar 23, 2006 17.95 18.20 17.80 17.98 53,300 +0.07(+0.39%)
Mar 22, 2006 18.50 18.50 17.71 17.91 59,100 -0.63(-3.40%)
Mar 21, 2006 19.50 19.50 18.20 18.54 83,000 -0.86(-4.43%)
Mar 20, 2006 19.93 19.96 18.98 19.40 34,700 -0.36(-1.82%)
Mar 17, 2006 19.63 19.85 19.35 19.76 67,200 +0.21(+1.07%)
Mar 16, 2006 20.67 20.76 19.26 19.55 80,200 -1.09(-5.28%)
Mar 15, 2006 19.19 20.75 19.15 20.64 87,600 +1.31(+6.78%)
Mar 14, 2006 18.41 19.39 18.32 19.33 39,000 +0.82(+4.43%)
Mar 13, 2006 18.35 18.80 18.35 18.51 38,300 +0.11(+0.60%)
Mar 10, 2006 18.26 18.52 18.26 18.40 21,700 +0.24(+1.32%)
Mar 09, 2006 18.12 18.65 18.10 18.16 54,500 +0.09(+0.50%)
Mar 08, 2006 18.26 18.40 17.80 18.07 42,700 -0.17(-0.93%)
Mar 07, 2006 18.40 18.44 18.15 18.24 50,000 -0.06(-0.33%)
Mar 06, 2006 18.18 18.80 18.15 18.30 65,600 -0.08(-0.44%)
Mar 03, 2006 18.80 18.90 18.29 18.38 148,400 -0.42(-2.23%)
Mar 02, 2006 18.57 18.90 18.57 18.80 88,900 +0.30(+1.62%)
Mar 01, 2006 17.99 18.95 17.99 18.50 86,100 +0.50(+2.78%)
Feb 28, 2006 18.00 18.20 17.71 18.00 144,500 +0.00(+0.00%)
Feb 27, 2006 17.65 18.30 17.65 18.00 179,200 +0.31(+1.75%)
Feb 24, 2006 18.04 18.05 17.30 17.69 126,600 -0.42(-2.32%)
Feb 23, 2006 18.85 18.85 18.01 18.11 58,700 -0.65(-3.46%)
Feb 22, 2006 18.93 19.15 18.46 18.76 44,200 -0.17(-0.90%)
Feb 21, 2006 19.85 19.85 18.58 18.93 46,900 -0.99(-4.97%)
Feb 17, 2006 20.00 20.20 19.60 19.92 39,300 +0.01(+0.05%)
Feb 16, 2006 19.25 20.18 19.25 19.91 75,500 +0.73(+3.81%)
Feb 15, 2006 18.11 19.27 18.03 19.18 128,500 +0.92(+5.04%)
Feb 14, 2006 19.72 20.20 18.26 18.26 76,200 -1.24(-6.36%)
Feb 13, 2006 18.80 19.50 18.32 19.50 71,700 +0.11(+0.57%)
Feb 10, 2006 19.77 19.77 18.80 19.39 57,400 -0.48(-2.42%)
Feb 09, 2006 20.04 20.55 19.52 19.87 50,400 -0.27(-1.34%)
Feb 08, 2006 20.94 21.21 20.00 20.14 66,300 -0.86(-4.10%)
Feb 07, 2006 21.33 21.33 20.60 21.00 75,200 -0.27(-1.27%)
Feb 06, 2006 21.79 21.90 21.02 21.27 95,900 -0.62(-2.83%)
Feb 03, 2006 22.25 22.25 21.75 21.89 37,200 -0.29(-1.31%)
Feb 02, 2006 22.01 22.18 21.65 22.18 82,600 +0.27(+1.23%)
Feb 01, 2006 21.59 22.11 21.57 21.91 61,100 +0.18(+0.83%)
Jan 31, 2006 22.12 22.12 21.60 21.73 39,900 -0.32(-1.45%)
Jan 30, 2006 21.57 22.77 21.57 22.05 55,600 +0.48(+2.23%)
Jan 27, 2006 22.18 22.18 21.28 21.57 102,400 -0.48(-2.18%)
Jan 26, 2006 22.40 22.50 21.93 22.05 85,300 -0.05(-0.23%)
Jan 25, 2006 21.83 22.60 21.75 22.10 123,900 +0.58(+2.70%)
Jan 24, 2006 21.35 22.20 20.82 21.52 137,600 +0.53(+2.53%)
Jan 23, 2006 20.56 21.25 20.55 20.99 55,500 +0.45(+2.19%)
Jan 20, 2006 21.02 21.05 20.32 20.54 76,500 -0.46(-2.19%)
Jan 19, 2006 20.10 21.00 20.10 21.00 75,900 +0.73(+3.60%)
Jan 18, 2006 20.10 20.35 19.77 20.27 148,000 -0.47(-2.27%)
Jan 17, 2006 20.93 20.93 20.00 20.74 105,900 -0.16(-0.77%)
Jan 13, 2006 20.60 20.90 20.49 20.90 56,500 +0.42(+2.05%)
Jan 12, 2006 20.26 20.69 20.26 20.48 95,500 +0.22(+1.09%)
Jan 11, 2006 20.06 20.31 19.57 20.26 77,500 +0.21(+1.05%)
Jan 10, 2006 20.60 20.65 19.95 20.05 94,300 -0.65(-3.14%)
Jan 09, 2006 20.25 21.17 19.73 20.70 102,100 +6.70(+47.86%)
Jan 06, 2006 14.00 14.26 13.68 14.00 100,200 +0.14(+0.99%)
Jan 05, 2006 13.16 13.91 13.11 13.86 137,550 +0.76(+5.80%)
Jan 04, 2006 12.42 13.33 12.36 13.10 139,500 +0.77(+6.27%)
Jan 03, 2006 12.33 12.47 11.91 12.33 132,450 -0.01(-0.07%)
Dec 30, 2005 12.67 12.67 12.05 12.34 78,300 -0.39(-3.04%)
Dec 29, 2005 12.86 12.88 12.67 12.72 31,350 -0.13(-1.04%)
Dec 28, 2005 12.69 12.91 12.47 12.86 58,050 +0.17(+1.33%)
Dec 27, 2005 12.92 13.24 12.47 12.69 112,650 -0.11(-0.83%)
Dec 23, 2005 12.20 13.26 12.20 12.80 123,750 +0.60(+4.96%)
Dec 22, 2005 11.99 12.37 11.99 12.19 210,150 +0.17(+1.44%)
Dec 21, 2005 11.82 12.04 11.80 12.02 186,750 +0.18(+1.54%)
Dec 20, 2005 12.09 12.22 11.83 11.84 89,250 -0.32(-2.63%)
Dec 19, 2005 12.49 12.62 12.12 12.16 66,600 -0.30(-2.39%)
Dec 16, 2005 12.85 12.91 12.16 12.45 166,050 -0.39(-3.01%)
Dec 15, 2005 13.49 13.49 12.67 12.84 159,300 -0.71(-5.22%)
Dec 14, 2005 13.96 14.02 13.38 13.55 101,700 -0.58(-4.09%)
Dec 13, 2005 14.18 14.27 14.04 14.12 105,900 -0.05(-0.38%)
Dec 12, 2005 14.27 14.42 14.05 14.18 84,600 -0.08(-0.53%)
Dec 09, 2005 13.97 14.27 13.95 14.25 37,050 +0.28(+1.97%)
Dec 08, 2005 13.94 14.31 13.75 13.98 114,900 +0.08(+0.61%)
Dec 07, 2005 14.74 14.74 13.22 13.89 216,750 -0.89(-6.04%)
Dec 06, 2005 14.91 14.92 14.76 14.79 25,950 -0.05(-0.33%)
Dec 05, 2005 15.07 15.11 14.69 14.84 64,950 -0.21(-1.39%)
Dec 02, 2005 14.81 15.04 14.67 15.04 54,900 +0.23(+1.56%)
Dec 01, 2005 14.26 15.00 14.22 14.81 126,450 +0.55(+3.83%)
Nov 30, 2005 14.38 14.52 14.19 14.27 58,800 -0.21(-1.47%)
Nov 29, 2005 14.12 14.62 14.12 14.48 149,550 +0.36(+2.55%)
Nov 28, 2005 15.64 15.73 13.96 14.12 335,850 -1.34(-8.65%)
Nov 25, 2005 15.18 15.50 15.18 15.46 43,200 +0.32(+2.14%)
Nov 23, 2005 15.02 15.49 15.02 15.13 156,600 +0.25(+1.67%)
Nov 22, 2005 14.68 15.04 14.51 14.88 149,850 +0.21(+1.42%)
Nov 21, 2005 13.56 15.02 13.55 14.68 325,800 +1.12(+8.30%)
Nov 18, 2005 13.50 13.56 13.24 13.55 92,100 +0.10(+0.76%)
Nov 17, 2005 13.50 13.56 13.33 13.45 161,400 -0.04(-0.33%)
Nov 16, 2005 13.67 14.05 12.62 13.49 215,400 +0.04(+0.33%)
Nov 15, 2005 12.76 14.21 12.78 13.45 314,400 +0.68(+5.36%)
Nov 14, 2005 12.22 12.78 12.13 12.76 97,650 +0.65(+5.40%)
Nov 11, 2005 12.51 12.61 12.11 12.11 47,700 -0.39(-3.13%)
Nov 10, 2005 11.95 12.60 11.90 12.50 98,700 +0.50(+4.19%)
Nov 09, 2005 11.96 12.13 11.38 12.00 189,150 +0.04(+0.37%)
Nov 08, 2005 12.44 12.44 11.90 11.96 68,250 -0.54(-4.30%)
Nov 07, 2005 13.04 13.05 12.36 12.49 197,850 -0.13(-1.02%)
Nov 04, 2005 13.00 13.04 12.28 12.62 164,550 -0.27(-2.07%)
Nov 03, 2005 12.70 13.30 12.48 12.89 258,600 +0.19(+1.47%)
Nov 02, 2005 11.05 12.70 10.94 12.70 241,650 +1.78(+16.27%)
Nov 01, 2005 11.00 11.11 10.40 10.92 165,450 +0.08(+0.78%)
Oct 31, 2005 9.831 10.89 9.831 10.84 150,300 +1.05(+10.76%)
Oct 28, 2005 9.231 9.889 9.231 9.787 97,500 +0.55(+5.97%)
Oct 27, 2005 9.644 9.729 8.889 9.236 152,100 -0.52(-5.29%)
Oct 26, 2005 9.267 9.778 9.267 9.751 131,400 +0.57(+6.25%)
Oct 25, 2005 9.422 9.422 9.165 9.178 80,100 -0.24(-2.59%)
Oct 24, 2005 9.209 9.422 9.055 9.422 48,000 +0.19(+2.07%)
Oct 21, 2005 9.400 9.400 9.156 9.231 47,400 -0.17(-1.80%)
Oct 20, 2005 9.476 9.608 9.351 9.400 59,250 -0.06(-0.61%)
Oct 19, 2005 9.373 9.462 9.209 9.458 58,800 +0.08(+0.90%)
Oct 18, 2005 9.467 9.511 9.364 9.373 36,150 -0.01(-0.09%)
Oct 17, 2005 9.333 9.418 9.273 9.382 41,850 +0.02(+0.19%)
Oct 14, 2005 9.333 9.364 9.200 9.364 55,350 +0.10(+1.10%)
Oct 13, 2005 9.018 9.333 8.973 9.262 60,750 +0.33(+3.68%)
Oct 12, 2005 9.440 9.440 8.840 8.933 113,550 -0.51(-5.41%)
Oct 11, 2005 9.800 9.800 9.382 9.444 41,550 -0.24(-2.52%)
Oct 10, 2005 9.778 10.17 9.516 9.689 50,400 -0.05(-0.50%)
Oct 07, 2005 9.613 9.849 9.587 9.738 52,950 +0.16(+1.67%)
Oct 06, 2005 9.556 9.582 9.342 9.578 141,750 +0.02(+0.19%)
Oct 05, 2005 10.24 10.29 9.560 9.560 134,250 -0.69(-6.72%)
Oct 04, 2005 10.22 10.44 10.22 10.25 52,050 +0.03(+0.26%)
Oct 03, 2005 10.23 10.44 10.22 10.22 114,150 +0.00(+0.00%)
Sep 30, 2005 10.18 10.36 10.16 10.22 108,750 +0.00(+0.00%)
Sep 29, 2005 10.22 10.45 10.13 10.22 155,700 -0.02(-0.22%)
Sep 28, 2005 10.04 10.48 9.911 10.24 281,250 +0.20(+2.04%)
Sep 27, 2005 10.10 10.16 9.933 10.04 310,500 -0.04(-0.44%)
Sep 26, 2005 9.644 10.10 9.444 10.08 192,600 +0.48(+5.05%)
Sep 23, 2005 9.600 9.844 9.542 9.600 122,850 +0.04(+0.47%)
Sep 22, 2005 9.258 9.822 9.111 9.556 226,800 +0.34(+3.71%)
Sep 21, 2005 9.209 9.418 8.733 9.213 251,550 -0.04(-0.43%)
Sep 20, 2005 9.262 9.867 9.156 9.253 443,400 +0.04(+0.39%)
Sep 19, 2005 9.711 10.04 9.138 9.218 571,350 -0.96(-9.43%)
Sep 16, 2005 10.76 10.91 10.09 10.18 298,200 -0.53(-4.94%)
Sep 15, 2005 11.59 11.60 10.69 10.71 100,650 -0.86(-7.42%)
Sep 14, 2005 11.72 11.80 11.53 11.56 72,900 -0.07(-0.61%)
Sep 13, 2005 11.56 11.73 11.50 11.64 119,700 +0.11(+0.92%)
Sep 12, 2005 10.56 11.64 10.56 11.53 184,950 +0.38(+3.43%)
Sep 09, 2005 11.75 11.76 11.03 11.15 130,650 -0.67(-5.68%)
Sep 08, 2005 11.90 11.94 11.73 11.82 57,600 -0.04(-0.30%)
Sep 07, 2005 11.55 11.92 11.54 11.85 145,200 +0.39(+3.41%)
Sep 06, 2005 11.33 11.56 11.27 11.46 96,750 +0.11(+0.94%)
Sep 02, 2005 11.32 11.69 11.32 11.36 86,700 +0.04(+0.35%)
Sep 01, 2005 11.18 11.69 11.09 11.32 127,800 +0.22(+2.00%)
Aug 31, 2005 11.48 11.77 11.01 11.09 157,500 -0.41(-3.59%)
Aug 30, 2005 11.90 11.92 11.20 11.51 193,800 -0.44(-3.65%)
Aug 29, 2005 11.89 12.22 11.60 11.94 135,300 +0.00(+0.04%)
Aug 26, 2005 11.91 12.08 11.80 11.94 67,950 +0.03(+0.22%)
Aug 25, 2005 11.33 12.12 11.33 11.91 111,900 +0.44(+3.88%)
Aug 24, 2005 11.67 11.99 11.34 11.47 94,050 -0.19(-1.60%)
Aug 23, 2005 11.20 11.78 11.11 11.65 158,700 +0.32(+2.82%)
Aug 22, 2005 10.79 11.87 10.76 11.33 219,600 +0.32(+2.95%)
Aug 19, 2005 11.44 11.71 10.88 11.01 177,450 -0.37(-3.24%)
Aug 18, 2005 10.82 11.52 10.67 11.38 282,150 +0.28(+2.56%)
Aug 17, 2005 12.07 12.13 11.03 11.09 385,650 -1.05(-8.67%)
Aug 16, 2005 12.67 12.76 12.12 12.15 149,400 -0.60(-4.74%)
Aug 15, 2005 13.27 13.31 12.64 12.75 190,800 -0.74(-5.47%)
Aug 12, 2005 13.78 14.00 13.12 13.49 161,700 -0.27(-1.94%)
Aug 11, 2005 13.22 14.13 13.22 13.76 151,200 +0.53(+4.03%)
Aug 10, 2005 12.86 13.47 12.66 13.22 202,950 +0.14(+1.05%)
Aug 09, 2005 12.57 13.36 12.55 13.08 394,200 +0.52(+4.10%)
Aug 08, 2005 12.84 13.18 11.78 12.57 511,350 -0.76(-5.67%)
Aug 05, 2005 14.20 14.22 12.53 13.32 375,900 -0.92(-6.49%)
Aug 04, 2005 14.56 14.56 14.05 14.25 166,050 -0.31(-2.11%)
Aug 03, 2005 15.06 15.22 14.51 14.56 80,700 -0.49(-3.28%)
Aug 02, 2005 14.90 15.07 14.43 15.05 150,750 +0.07(+0.47%)
Aug 01, 2005 15.12 15.78 14.89 14.98 169,500 -0.13(-0.88%)
Jul 29, 2005 14.27 15.27 14.24 15.11 175,950 +0.89(+6.25%)
Jul 28, 2005 15.09 15.33 14.18 14.22 190,200 -0.81(-5.41%)
Jul 27, 2005 15.78 16.22 14.56 15.04 350,550 -0.24(-1.57%)
Jul 26, 2005 13.59 15.56 13.56 15.28 392,250 +0.96(+6.74%)
Jul 25, 2005 16.84 17.07 14.31 14.31 438,300 -2.50(-14.88%)
Jul 22, 2005 16.69 16.81 16.61 16.81 58,950 +0.17(+1.01%)
Jul 21, 2005 16.80 16.80 16.47 16.64 103,500 -0.05(-0.32%)
Jul 20, 2005 16.61 16.78 16.49 16.70 98,550 +0.25(+1.54%)
Jul 19, 2005 15.94 16.56 15.93 16.44 166,500 +0.58(+3.67%)
Jul 18, 2005 15.73 15.92 15.36 15.86 114,750 +0.13(+0.85%)
Jul 15, 2005 15.39 15.76 15.37 15.73 81,300 +0.25(+1.64%)
Jul 14, 2005 15.84 16.00 15.34 15.48 106,200 -0.28(-1.78%)
Jul 13, 2005 15.93 16.26 15.69 15.76 178,350 +0.16(+1.05%)
Jul 12, 2005 14.83 15.59 14.82 15.59 282,600 +0.85(+5.79%)
Jul 11, 2005 14.36 14.84 14.13 14.74 275,700 +0.40(+2.76%)
Jul 08, 2005 14.25 14.56 14.09 14.34 235,500 +0.17(+1.19%)
Jul 07, 2005 13.84 14.18 13.67 14.17 123,300 +0.31(+2.21%)
Jul 06, 2005 13.33 13.97 13.16 13.87 207,900 +0.48(+3.55%)
Jul 05, 2005 13.96 13.97 13.01 13.39 272,400 -0.65(-4.65%)
Jul 01, 2005 14.22 14.31 14.02 14.04 55,050 -0.18(-1.25%)
Jun 30, 2005 14.30 14.41 14.22 14.22 90,450 -0.06(-0.44%)
Jun 29, 2005 14.15 14.33 14.01 14.28 114,300 +0.30(+2.16%)
Jun 28, 2005 13.64 14.01 13.46 13.98 158,400 +0.41(+3.01%)
Jun 27, 2005 13.07 13.64 12.96 13.57 158,250 +0.48(+3.70%)
Jun 24, 2005 13.68 13.69 12.67 13.09 651,900 -0.77(-5.58%)
Jun 23, 2005 14.24 14.57 13.44 13.86 212,250 -0.38(-2.68%)
Jun 22, 2005 14.43 14.48 14.14 14.24 151,650 -0.15(-1.05%)
Jun 21, 2005 13.94 14.40 13.94 14.40 108,150 +0.38(+2.73%)
Jun 20, 2005 14.83 14.87 13.88 14.01 315,600 -0.81(-5.46%)
Jun 17, 2005 14.50 14.84 14.50 14.82 153,750 +0.39(+2.71%)
Jun 16, 2005 14.08 14.44 14.01 14.43 266,700 +0.42(+3.01%)
Jun 15, 2005 13.52 14.01 13.52 14.01 226,650 +0.55(+4.10%)
Jun 14, 2005 13.15 13.53 13.08 13.46 178,800 +0.38(+2.92%)
Jun 13, 2005 12.55 13.21 12.55 13.08 240,000 +0.61(+4.92%)
Jun 10, 2005 12.60 12.64 12.45 12.46 51,750 -0.05(-0.39%)
Jun 09, 2005 12.11 12.64 12.06 12.51 122,850 +0.37(+3.08%)
Jun 08, 2005 12.85 13.00 11.67 12.14 429,300 -0.62(-4.88%)
Jun 07, 2005 12.48 13.24 12.47 12.76 191,550 +0.24(+1.95%)
Jun 06, 2005 12.60 12.67 12.32 12.52 196,500 -0.06(-0.50%)
Jun 03, 2005 13.09 13.11 12.52 12.58 175,350 -0.47(-3.61%)
Jun 02, 2005 13.02 13.13 12.76 13.05 160,650 +0.31(+2.41%)
Jun 01, 2005 12.73 13.19 12.60 12.74 311,850 +0.01(+0.07%)
May 31, 2005 12.09 12.73 12.01 12.73 243,300 +0.76(+6.39%)
May 27, 2005 11.56 12.00 11.14 11.97 310,350 +0.04(+0.33%)
May 26, 2005 12.00 12.04 11.87 11.93 141,000 -0.07(-0.55%)
May 25, 2005 12.00 12.04 11.64 12.00 152,850 -0.05(-0.41%)
May 24, 2005 11.88 12.20 11.68 12.04 191,100 +0.28(+2.34%)
May 23, 2005 11.69 11.96 11.60 11.77 201,750 +0.25(+2.16%)
May 20, 2005 11.48 11.62 11.24 11.52 128,850 +0.04(+0.35%)
May 19, 2005 11.38 11.51 11.33 11.48 117,000 +0.15(+1.29%)
May 18, 2005 11.37 11.42 11.11 11.33 196,650 +0.13(+1.19%)
May 17, 2005 11.28 11.56 10.58 11.20 538,800 -0.04(-0.40%)
May 16, 2005 10.28 11.33 10.26 11.24 735,600 +1.04(+10.19%)
May 13, 2005 9.333 10.26 8.956 10.20 374,700 +0.90(+9.65%)
May 12, 2005 8.511 9.307 8.200 9.307 656,700 +0.20(+2.15%)
May 11, 2005 10.24 10.44 9.022 9.111 836,400 -1.07(-10.48%)
May 10, 2005 10.03 10.21 9.942 10.18 208,650 +0.24(+2.37%)
May 09, 2005 9.636 9.960 9.636 9.942 288,000 +0.50(+5.27%)
May 06, 2005 9.333 9.444 9.222 9.444 161,250 +0.17(+1.87%)
May 05, 2005 8.991 9.333 8.973 9.271 98,400 +0.27(+3.01%)
May 04, 2005 9.178 9.324 8.889 9.000 231,900 -0.11(-1.17%)
May 03, 2005 8.778 9.156 8.711 9.107 256,500 +0.28(+3.22%)
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.