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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2015 5.840 5.840 5.540 5.740 9,062 -0.19(-3.20%)
Jan 29, 2015 5.810 5.930 5.720 5.930 3,840 +0.12(+2.07%)
Jan 28, 2015 5.813 5.830 5.690 5.810 3,859 +0.04(+0.69%)
Jan 27, 2015 5.700 5.890 5.700 5.770 2,713 -0.13(-2.20%)
Jan 26, 2015 5.930 5.930 5.770 5.900 4,300 +0.10(+1.72%)
Jan 23, 2015 5.880 5.880 5.770 5.800 2,448 -0.16(-2.68%)
Jan 22, 2015 5.860 6.000 5.800 5.960 18,331 +0.11(+1.88%)
Jan 21, 2015 5.810 5.982 5.810 5.850 71,002 -0.19(-3.15%)
Jan 20, 2015 5.910 6.080 5.830 6.040 27,646 +0.09(+1.51%)
Jan 16, 2015 5.890 6.000 5.860 5.950 34,516 +0.07(+1.19%)
Jan 15, 2015 5.870 5.890 5.810 5.880 3,093 -0.02(-0.34%)
Jan 14, 2015 5.900 5.920 5.820 5.900 17,393 +0.02(+0.34%)
Jan 13, 2015 5.850 5.900 5.820 5.880 2,583 +0.01(+0.17%)
Jan 12, 2015 5.870 5.870 5.870 5.870 252 -0.02(-0.34%)
Jan 09, 2015 5.890 5.890 5.810 5.890 1,919 -0.05(-0.84%)
Jan 08, 2015 5.860 6.000 5.860 5.940 5,640 +0.01(+0.17%)
Jan 07, 2015 5.860 6.050 5.770 5.930 21,026 +0.09(+1.54%)
Jan 06, 2015 5.960 6.000 5.750 5.840 37,830 -0.05(-0.85%)
Jan 05, 2015 5.845 5.990 5.845 5.890 1,441 -0.08(-1.34%)
Jan 02, 2015 6.110 6.130 5.940 5.970 10,852 -0.18(-2.93%)
Dec 31, 2014 6.100 6.150 6.150 6.150 28,900 +0.03(+0.49%)
Dec 30, 2014 6.110 6.150 5.940 6.120 19,950 -0.06(-0.97%)
Dec 29, 2014 6.000 6.180 5.950 6.180 9,753 +0.19(+3.17%)
Dec 26, 2014 5.980 5.990 5.944 5.990 2,238 +0.03(+0.50%)
Dec 23, 2014 5.680 5.960 5.960 5.960 22,300 +0.28(+4.93%)
Dec 22, 2014 5.742 5.742 5.673 5.680 995 +0.05(+0.89%)
Dec 19, 2014 5.620 5.740 5.620 5.630 2,830 -0.04(-0.71%)
Dec 18, 2014 5.533 5.680 5.500 5.670 9,132 +0.12(+2.16%)
Dec 17, 2014 5.660 5.690 5.420 5.550 3,569 -0.06(-1.12%)
Dec 16, 2014 5.659 5.660 5.580 5.613 805 -0.02(-0.29%)
Dec 15, 2014 5.680 5.690 5.600 5.629 874 -0.02(-0.37%)
Dec 12, 2014 5.650 5.670 5.580 5.650 1,574 +0.00(+0.00%)
Dec 11, 2014 5.707 5.790 5.650 5.650 6,364 +0.06(+1.07%)
Dec 10, 2014 5.820 5.890 5.590 5.590 20,086 -0.21(-3.62%)
Dec 09, 2014 5.613 5.990 5.613 5.800 52,154 +0.10(+1.76%)
Dec 08, 2014 5.790 5.950 5.630 5.700 5,328 -0.04(-0.70%)
Dec 05, 2014 5.800 5.830 5.740 5.740 5,446 +0.01(+0.18%)
Dec 04, 2014 5.700 5.850 5.590 5.730 30,287 +0.15(+2.68%)
Dec 03, 2014 5.660 5.780 5.460 5.580 28,954 -0.23(-3.94%)
Dec 02, 2014 5.810 5.850 5.720 5.809 35,257 -0.02(-0.36%)
Dec 01, 2014 5.700 5.940 5.636 5.830 34,076 +0.16(+2.82%)
Nov 28, 2014 5.770 5.770 5.620 5.670 2,766 -0.10(-1.73%)
Nov 26, 2014 5.650 5.770 5.770 5.770 9,600 +0.17(+3.04%)
Nov 25, 2014 5.520 5.740 5.520 5.600 12,932 +0.05(+0.90%)
Nov 24, 2014 5.390 5.650 5.389 5.550 38,024 +0.16(+2.97%)
Nov 21, 2014 5.350 5.400 5.350 5.390 4,210 +0.02(+0.37%)
Nov 20, 2014 5.470 5.670 5.310 5.370 14,248 -0.06(-1.10%)
Nov 19, 2014 5.284 5.579 5.210 5.430 47,782 +0.16(+3.04%)
Nov 18, 2014 5.220 5.280 5.220 5.270 5,485 -0.03(-0.57%)
Nov 17, 2014 5.130 5.370 5.000 5.300 26,398 +0.22(+4.33%)
Nov 14, 2014 4.950 5.080 4.890 5.080 7,755 +0.08(+1.60%)
Nov 13, 2014 4.950 5.000 4.900 5.000 8,010 +0.05(+1.01%)
Nov 12, 2014 4.900 5.060 4.900 4.950 15,463 -0.05(-1.00%)
Nov 11, 2014 5.007 5.040 4.983 5.000 1,807 +0.01(+0.20%)
Nov 10, 2014 5.170 5.170 4.958 4.990 14,545 -0.17(-3.29%)
Nov 07, 2014 5.092 5.160 5.070 5.160 2,034 +0.03(+0.58%)
Nov 06, 2014 5.160 5.160 5.130 5.130 18,862 -0.02(-0.39%)
Nov 05, 2014 5.138 5.150 5.080 5.150 22,813 +0.02(+0.39%)
Nov 04, 2014 5.060 5.150 5.060 5.130 60,374 -0.01(-0.19%)
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.