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 )

45.34 +0.93 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.