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 +0.09 (+0.20%)
Official Closing 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 31, 2012 5.110 5.130 4.900 5.130 34,831 +0.03(+0.59%)
Jul 30, 2012 5.110 5.110 5.010 5.100 12,959 -0.03(-0.58%)
Jul 27, 2012 5.130 5.149 5.130 5.130 600 +0.00(+0.00%)
Jul 26, 2012 5.070 5.150 5.070 5.130 3,824 +0.07(+1.38%)
Jul 25, 2012 5.050 5.060 5.050 5.060 10,118 +0.05(+1.00%)
Jul 24, 2012 4.700 5.030 4.571 5.010 6,059 -0.10(-1.96%)
Jul 23, 2012 5.180 5.180 5.110 5.110 1,340 -0.06(-1.16%)
Jul 20, 2012 5.200 5.200 5.170 5.170 1,250 +0.02(+0.39%)
Jul 19, 2012 5.210 5.210 5.100 5.150 3,377 +0.01(+0.19%)
Jul 18, 2012 5.130 5.150 5.120 5.140 8,746 +0.01(+0.19%)
Jul 17, 2012 5.130 5.170 5.100 5.130 15,124 -0.04(-0.77%)
Jul 16, 2012 5.100 5.200 5.100 5.170 6,463 +0.07(+1.37%)
Jul 13, 2012 5.020 5.100 5.020 5.100 5,163 +0.01(+0.20%)
Jul 12, 2012 5.040 5.140 5.040 5.090 2,955 -0.01(-0.20%)
Jul 11, 2012 5.140 5.140 5.063 5.100 6,602 -0.06(-1.16%)
Jul 10, 2012 5.250 5.250 5.110 5.160 29,611 -0.09(-1.71%)
Jul 09, 2012 5.137 5.250 5.130 5.250 34,391 +0.11(+2.14%)
Jul 06, 2012 5.010 5.140 4.880 5.140 11,060 +0.14(+2.80%)
Jul 05, 2012 4.960 5.000 4.960 5.000 6,943 +0.00(+0.00%)
Jul 03, 2012 4.970 5.150 4.960 5.000 13,308 -0.02(-0.40%)
Jul 02, 2012 4.960 5.090 4.930 5.020 23,733 +0.09(+1.83%)
Jun 29, 2012 4.850 5.000 4.780 4.930 29,315 +0.15(+3.14%)
Jun 28, 2012 4.880 4.940 4.700 4.780 16,400 -0.17(-3.43%)
Jun 27, 2012 4.890 4.950 4.890 4.950 800 +0.10(+2.06%)
Jun 26, 2012 4.840 4.870 4.760 4.850 28,301 +0.04(+0.83%)
Jun 25, 2012 4.850 4.920 4.800 4.810 6,490 -0.15(-3.02%)
Jun 22, 2012 4.970 4.970 4.900 4.960 6,010 -0.02(-0.40%)
Jun 21, 2012 4.953 4.980 4.930 4.980 4,458 +0.00(+0.00%)
Jun 20, 2012 4.930 4.980 4.780 4.980 5,714 +0.01(+0.20%)
Jun 19, 2012 4.870 4.990 4.790 4.970 11,350 +0.14(+2.90%)
Jun 18, 2012 4.720 4.840 4.710 4.830 600 +0.09(+1.90%)
Jun 15, 2012 4.760 4.810 4.710 4.740 20,061 -0.09(-1.86%)
Jun 14, 2012 4.830 4.940 4.810 4.830 4,200 -0.05(-1.02%)
Jun 13, 2012 4.810 4.900 4.810 4.880 13,481 -0.02(-0.41%)
Jun 12, 2012 4.890 4.920 4.810 4.900 7,073 -0.05(-1.01%)
Jun 11, 2012 5.050 5.050 4.910 4.950 6,055 -0.07(-1.39%)
Jun 08, 2012 5.000 5.060 4.900 5.020 20,750 +0.06(+1.21%)
Jun 07, 2012 5.050 5.060 4.960 4.960 24,730 -0.10(-1.98%)
Jun 06, 2012 5.050 5.070 5.050 5.060 3,025 +0.01(+0.20%)
Jun 05, 2012 5.070 5.070 4.910 5.050 15,553 +0.00(+0.00%)
Jun 04, 2012 5.050 5.140 4.990 5.050 41,318 +0.04(+0.80%)
Jun 01, 2012 4.960 5.060 4.960 5.010 18,620 -0.11(-2.15%)
May 31, 2012 5.120 5.120 5.061 5.120 14,169 -0.02(-0.39%)
May 30, 2012 5.050 5.140 4.810 5.140 35,348 +0.05(+0.98%)
May 29, 2012 5.130 5.130 4.980 5.090 26,113 +0.02(+0.39%)
May 25, 2012 5.070 5.140 5.060 5.070 35,914 +0.00(+0.00%)
May 24, 2012 5.040 5.100 4.610 5.070 6,184 +0.00(+0.00%)
May 23, 2012 5.020 5.070 5.000 5.070 30,752 -0.01(-0.20%)
May 22, 2012 5.060 5.090 4.900 5.080 56,465 +0.01(+0.20%)
May 21, 2012 5.040 5.130 5.040 5.070 57,896 +0.02(+0.40%)
May 18, 2012 5.080 5.090 4.989 5.050 23,401 +0.01(+0.20%)
May 17, 2012 5.060 5.070 5.040 5.040 21,900 +0.01(+0.20%)
May 16, 2012 5.000 5.060 5.000 5.030 33,700 +0.01(+0.20%)
May 15, 2012 4.920 5.030 4.640 5.020 23,783 +0.03(+0.60%)
May 14, 2012 4.960 5.000 4.910 4.990 19,813 +0.04(+0.81%)
May 11, 2012 5.000 5.000 4.920 4.950 2,025 -0.02(-0.40%)
May 10, 2012 5.040 5.090 4.970 4.970 4,403 -0.08(-1.58%)
May 09, 2012 4.920 5.060 4.920 5.050 15,691 +0.06(+1.14%)
May 08, 2012 5.080 5.080 4.950 4.993 11,562 -0.06(-1.12%)
May 07, 2012 5.060 5.140 5.010 5.050 65,838 -0.02(-0.39%)
May 04, 2012 4.930 5.090 4.930 5.070 37,760 +0.08(+1.60%)
May 03, 2012 5.090 5.100 4.940 4.990 57,812 -0.07(-1.38%)
May 02, 2012 5.060 5.090 4.990 5.060 91,720 +0.03(+0.60%)
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.