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 (%)
Apr 30, 2009 5.350 5.350 5.170 5.250 3,100 -0.05(-0.94%)
Apr 29, 2009 5.250 5.330 5.150 5.300 4,950 +0.02(+0.47%)
Apr 28, 2009 5.320 5.330 5.260 5.275 9,504 +0.03(+0.48%)
Apr 27, 2009 5.330 5.270 5.250 5.250 1,709 -0.08(-1.50%)
Apr 24, 2009 5.250 5.350 5.250 5.330 28,900 +0.13(+2.50%)
Apr 23, 2009 5.250 5.250 5.150 5.200 1,950 -0.05(-0.95%)
Apr 22, 2009 5.300 5.300 5.210 5.250 1,620 +0.09(+1.74%)
Apr 21, 2009 5.120 5.220 5.110 5.160 1,980 -0.05(-0.96%)
Apr 20, 2009 5.290 5.290 5.200 5.210 8,000 -0.09(-1.70%)
Apr 17, 2009 4.840 5.300 4.840 5.300 14,500 +0.32(+6.42%)
Apr 16, 2009 5.070 5.080 4.980 4.980 12,160 -0.07(-1.38%)
Apr 15, 2009 4.970 5.060 4.960 5.050 1,400 +0.07(+1.41%)
Apr 14, 2009 4.900 4.980 4.900 4.980 2,425 -0.04(-0.80%)
Apr 13, 2009 5.000 5.020 5.000 5.020 2,900 +0.02(+0.40%)
Apr 09, 2009 4.990 5.070 4.990 5.000 4,500 +0.01(+0.20%)
Apr 08, 2009 5.000 5.000 4.990 4.990 8,400 -0.01(-0.20%)
Apr 07, 2009 5.000 5.000 4.940 5.000 800 -0.05(-0.99%)
Apr 06, 2009 5.080 5.080 4.980 5.050 1,400 -0.02(-0.39%)
Apr 03, 2009 5.160 5.190 4.990 5.070 3,800 -0.01(-0.20%)
Apr 02, 2009 5.080 5.080 5.080 5.080 200 -0.02(-0.39%)
Apr 01, 2009 5.120 5.170 5.091 5.100 1,614 -0.03(-0.58%)
Mar 31, 2009 5.030 5.310 4.950 5.130 101,695 +0.18(+3.64%)
Mar 30, 2009 4.950 4.960 4.950 4.950 300 -0.28(-5.35%)
Mar 26, 2009 5.520 5.520 5.140 5.230 5,600 +0.06(+1.15%)
Mar 25, 2009 5.220 5.220 5.170 5.170 2,000 -0.03(-0.57%)
Mar 24, 2009 5.150 5.200 5.140 5.200 1,050 +0.07(+1.36%)
Mar 23, 2009 5.090 5.130 5.020 5.130 1,200 +0.04(+0.79%)
Mar 20, 2009 5.090 5.160 5.080 5.090 1,400 +0.03(+0.59%)
Mar 19, 2009 5.000 5.060 5.000 5.060 4,200 +0.06(+1.20%)
Mar 18, 2009 5.090 5.090 4.840 5.000 19,200 -0.14(-2.72%)
Mar 17, 2009 5.040 5.140 4.990 5.140 3,200 +0.14(+2.80%)
Mar 16, 2009 4.940 5.030 4.940 5.000 4,143 +0.06(+1.21%)
Mar 13, 2009 4.620 4.940 4.620 4.940 0 +0.37(+8.10%)
Mar 12, 2009 4.040 4.650 4.040 4.570 5,100 +0.57(+14.25%)
Mar 11, 2009 4.020 4.020 3.890 4.000 4,532 -0.06(-1.48%)
Mar 10, 2009 3.740 4.150 3.740 4.060 9,674 +0.24(+6.28%)
Mar 09, 2009 3.850 3.860 3.810 3.820 700 -0.08(-2.05%)
Mar 06, 2009 4.050 4.060 3.820 3.900 0 -0.18(-4.36%)
Mar 05, 2009 4.190 4.190 4.078 4.078 1,300 -0.17(-4.05%)
Mar 04, 2009 4.200 4.380 4.100 4.250 12,200 -0.26(-5.77%)
Mar 02, 2009 4.520 4.550 4.420 4.510 1,707 -0.09(-1.95%)
Feb 27, 2009 4.730 4.730 4.530 4.600 0 +0.00(+0.00%)
Feb 26, 2009 4.730 4.730 4.530 4.600 2,100 -0.13(-2.79%)
Feb 25, 2009 4.850 4.850 4.732 4.732 1,800 -0.14(-2.83%)
Feb 24, 2009 4.790 4.885 4.580 4.870 4,410 +0.02(+0.41%)
Feb 23, 2009 4.850 4.910 4.840 4.850 620 -0.04(-0.92%)
Feb 20, 2009 5.210 5.235 4.780 4.895 0 -0.36(-6.76%)
Feb 19, 2009 5.290 5.350 5.170 5.250 6,076 -0.06(-1.13%)
Feb 18, 2009 5.150 5.310 5.150 5.310 1,600 +0.14(+2.71%)
Feb 17, 2009 4.790 5.250 4.790 5.170 9,539 +0.02(+0.39%)
Feb 13, 2009 5.350 5.350 5.010 5.150 10,063 +0.27(+5.53%)
Feb 12, 2009 5.100 5.100 4.750 4.880 11,500 -0.27(-5.24%)
Feb 11, 2009 5.190 5.190 4.950 5.150 15,804 +0.18(+3.62%)
Feb 10, 2009 5.110 5.110 4.970 4.970 2,100 -0.14(-2.74%)
Feb 09, 2009 4.920 5.530 4.920 5.110 14,429 +0.10(+2.00%)
Feb 06, 2009 4.850 5.390 4.838 5.010 15,265 +0.21(+4.37%)
Feb 05, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 04, 2009 4.950 5.100 4.800 4.800 7,348 -0.08(-1.64%)
Feb 03, 2009 4.500 4.950 4.480 4.880 13,760 +0.48(+10.91%)
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.