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 )

46.08 +0.65 (+1.43%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Jul 31, 2015 4.590 4.610 4.490 4.558 1,343 +0.05(+1.07%)
Jul 30, 2015 4.340 4.570 4.340 4.510 9,198 +0.09(+2.04%)
Jul 29, 2015 4.550 4.550 4.420 4.420 3,187 +0.02(+0.45%)
Jul 28, 2015 4.567 4.670 4.400 4.400 6,329 -0.08(-1.79%)
Jul 27, 2015 4.810 4.810 4.390 4.480 7,069 -0.23(-4.88%)
Jul 24, 2015 4.810 4.810 4.710 4.710 1,036 -0.02(-0.42%)
Jul 23, 2015 5.100 5.100 4.690 4.730 7,459 -0.27(-5.40%)
Jul 22, 2015 4.870 5.126 4.870 5.000 32,528 +0.12(+2.46%)
Jul 21, 2015 4.660 4.900 4.190 4.880 150,800 +0.11(+2.31%)
Jul 20, 2015 4.673 4.800 4.660 4.770 3,883 +0.12(+2.58%)
Jul 17, 2015 4.650 4.740 4.635 4.650 6,045 -0.09(-1.90%)
Jul 16, 2015 4.910 4.910 4.560 4.740 3,652 -0.09(-1.86%)
Jul 15, 2015 4.860 4.910 4.860 4.830 4,026 +0.07(+1.47%)
Jul 14, 2015 4.894 4.894 4.530 4.760 17,772 -0.11(-2.26%)
Jul 13, 2015 4.910 4.950 4.803 4.870 22,546 -0.09(-1.81%)
Jul 10, 2015 4.770 5.100 4.680 4.960 19,374 +0.20(+4.20%)
Jul 09, 2015 4.849 4.890 4.670 4.760 12,276 -0.11(-2.26%)
Jul 08, 2015 4.980 4.980 4.870 4.870 1,473 -0.05(-1.02%)
Jul 07, 2015 4.990 5.160 4.790 4.920 37,588 -0.06(-1.20%)
Jul 06, 2015 4.910 4.980 4.820 4.980 6,896 +0.06(+1.22%)
Jul 02, 2015 4.950 4.920 4.920 4.920 8,300 +0.07(+1.44%)
Jul 01, 2015 4.970 4.990 4.800 4.850 3,540 -0.06(-1.22%)
Jun 30, 2015 4.880 4.980 4.820 4.910 2,657 +0.02(+0.41%)
Jun 29, 2015 4.920 4.953 4.890 4.890 7,917 -0.09(-1.81%)
Jun 26, 2015 4.830 5.090 4.830 4.980 41,270 +0.09(+1.84%)
Jun 25, 2015 4.720 4.925 4.710 4.890 22,421 +0.21(+4.49%)
Jun 24, 2015 4.640 4.710 4.630 4.680 7,805 +0.03(+0.65%)
Jun 23, 2015 4.690 4.720 4.650 4.650 43,772 -0.04(-0.85%)
Jun 22, 2015 4.690 4.700 4.570 4.690 6,736 -0.06(-1.26%)
Jun 19, 2015 4.650 4.750 4.600 4.750 21,095 +0.01(+0.25%)
Jun 18, 2015 4.760 4.772 4.700 4.738 3,693 +0.05(+1.02%)
Jun 17, 2015 4.500 4.820 4.500 4.690 41,048 +0.41(+9.58%)
Jun 16, 2015 4.230 4.360 4.120 4.280 30,377 +0.08(+1.90%)
Jun 15, 2015 4.120 4.300 4.120 4.200 18,982 +0.02(+0.48%)
Jun 12, 2015 4.050 4.190 4.050 4.180 14,856 +0.13(+3.21%)
Jun 11, 2015 4.090 4.160 3.990 4.050 40,346 -0.04(-0.98%)
Jun 10, 2015 3.970 4.110 3.940 4.090 30,617 +0.07(+1.74%)
Jun 09, 2015 4.134 4.200 3.910 4.020 30,197 -0.10(-2.43%)
Jun 08, 2015 4.190 4.190 4.110 4.120 4,415 -0.10(-2.49%)
Jun 04, 2015 4.070 4.250 4.060 4.225 5 +0.14(+3.55%)
Jun 03, 2015 4.090 4.130 4.040 4.080 93,028 -0.01(-0.34%)
Jun 02, 2015 4.000 4.129 4.000 4.094 15,177 +0.09(+2.15%)
Jun 01, 2015 4.008 4.008 4.008 4.008 408 -0.06(-1.52%)
May 29, 2015 4.112 4.130 4.020 4.070 1,733 -0.02(-0.49%)
May 28, 2015 3.918 4.190 3.870 4.090 114,629 +0.25(+6.51%)
May 27, 2015 3.896 4.010 3.800 3.840 51,940 -0.13(-3.27%)
May 26, 2015 4.020 4.040 3.891 3.970 24,390 -0.09(-2.22%)
May 22, 2015 4.120 4.060 4.060 4.060 10,300 -0.05(-1.22%)
May 21, 2015 4.180 4.240 4.110 4.110 5,742 -0.07(-1.67%)
May 20, 2015 4.290 4.325 4.180 4.180 6,073 -0.14(-3.24%)
May 19, 2015 4.370 4.370 4.310 4.320 3,602 -0.03(-0.58%)
May 18, 2015 4.390 4.420 4.330 4.345 10,751 -0.03(-0.80%)
May 15, 2015 4.400 4.400 4.320 4.380 3,785 +0.01(+0.23%)
May 14, 2015 4.350 4.390 4.350 4.370 10,102 +0.03(+0.69%)
May 13, 2015 4.360 4.360 4.340 4.340 1,423 +0.01(+0.23%)
May 12, 2015 4.300 4.340 4.300 4.330 8,339 -0.02(-0.46%)
May 11, 2015 4.461 4.461 4.350 4.350 2,885 -0.08(-1.81%)
May 08, 2015 4.420 4.450 4.410 4.430 1,863 -0.02(-0.45%)
May 07, 2015 4.470 4.500 4.420 4.450 42,810 +0.07(+1.60%)
May 06, 2015 4.460 4.600 4.311 4.380 160,222 -0.14(-3.10%)
May 05, 2015 4.400 4.530 4.320 4.520 30,066 +0.26(+6.10%)
May 04, 2015 4.340 4.460 4.195 4.260 10,539 -0.16(-3.62%)
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.