Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 24, 2011 4.180 4.220 4.110 4.170 19,800 -0.03(-0.71%)
May 23, 2011 4.170 4.200 4.060 4.200 20,264 +0.03(+0.72%)
May 20, 2011 4.210 4.210 4.160 4.170 10,084 -0.02(-0.48%)
May 19, 2011 4.230 4.240 4.140 4.190 21,814 -0.07(-1.64%)
May 18, 2011 4.280 4.280 4.250 4.260 12,038 -0.02(-0.47%)
May 17, 2011 4.370 4.390 4.250 4.280 57,970 -0.06(-1.38%)
May 16, 2011 4.300 4.350 4.270 4.340 51,701 -0.02(-0.46%)
May 13, 2011 4.340 4.384 4.330 4.360 75,077 +0.06(+1.40%)
May 12, 2011 4.200 4.330 4.200 4.300 114,637 +0.05(+1.18%)
May 11, 2011 4.260 4.310 4.190 4.250 129,508 -0.04(-0.93%)
May 10, 2011 4.230 4.330 3.980 4.290 292,524 +0.07(+1.66%)
May 09, 2011 4.190 4.290 4.190 4.220 50,576 +0.01(+0.24%)
May 06, 2011 4.230 4.250 4.190 4.210 25,832 +0.03(+0.72%)
May 05, 2011 4.030 4.190 4.000 4.180 102,513 +0.17(+4.24%)
May 04, 2011 4.030 4.060 3.821 4.010 202,492 +0.01(+0.25%)
May 03, 2011 4.200 4.230 3.920 4.000 137,761 -0.20(-4.76%)
May 02, 2011 4.150 4.200 4.150 4.200 110,554 -0.04(-0.94%)
Apr 29, 2011 4.310 4.340 4.060 4.240 148,999 -0.11(-2.53%)
Apr 28, 2011 4.700 4.718 4.300 4.350 250,405 -0.44(-9.19%)
Apr 27, 2011 4.970 4.990 4.680 4.790 86,437 -0.13(-2.64%)
Apr 26, 2011 4.910 4.970 4.910 4.920 28,732 -0.03(-0.61%)
Apr 25, 2011 4.915 4.970 4.910 4.950 91,782 +0.04(+0.81%)
Apr 21, 2011 4.700 4.910 4.700 4.910 189,773 +0.22(+4.69%)
Apr 20, 2011 4.650 4.690 4.610 4.690 44,460 +0.06(+1.30%)
Apr 19, 2011 4.670 4.670 4.605 4.630 10,270 -0.01(-0.22%)
Apr 18, 2011 4.650 4.660 4.540 4.640 17,543 -0.08(-1.69%)
Apr 15, 2011 4.690 4.720 4.660 4.720 19,297 +0.03(+0.64%)
Apr 14, 2011 4.630 4.690 4.630 4.690 40,957 +0.04(+0.86%)
Apr 13, 2011 4.690 4.690 4.603 4.650 36,605 -0.08(-1.69%)
Apr 12, 2011 4.750 4.810 4.670 4.730 90,330 -0.01(-0.21%)
Apr 11, 2011 4.730 4.740 4.680 4.740 68,895 +0.01(+0.21%)
Apr 08, 2011 4.680 4.750 4.660 4.730 94,223 +0.08(+1.72%)
Apr 07, 2011 4.640 4.700 4.600 4.650 69,660 +0.01(+0.22%)
Apr 06, 2011 4.740 4.770 4.600 4.640 93,403 -0.10(-2.11%)
Apr 05, 2011 4.650 4.740 4.451 4.740 1,102,891 +0.08(+1.72%)
Apr 04, 2011 4.730 4.730 4.450 4.660 193,955 +0.06(+1.30%)
Apr 01, 2011 4.800 4.800 4.550 4.600 268,937 +0.04(+0.88%)
Mar 31, 2011 4.760 4.760 4.450 4.560 197,595 -0.18(-3.80%)
Mar 30, 2011 4.730 4.790 4.700 4.740 76,931 -0.04(-0.84%)
Mar 29, 2011 4.670 4.830 4.500 4.780 307,764 +0.14(+3.02%)
Mar 28, 2011 4.800 4.800 4.590 4.640 14,320 -0.14(-2.93%)
Mar 25, 2011 4.500 4.850 4.466 4.780 61,873 +0.28(+6.22%)
Mar 24, 2011 4.750 4.750 4.281 4.500 60,331 -0.02(-0.44%)
Mar 23, 2011 4.860 4.902 4.410 4.520 88,893 -0.32(-6.61%)
Mar 22, 2011 4.890 4.930 4.760 4.840 19,054 -0.01(-0.21%)
Mar 21, 2011 4.840 4.890 4.710 4.850 51,000 -0.05(-1.02%)
Mar 18, 2011 4.930 4.990 4.770 4.900 23,109 +0.00(+0.00%)
Mar 17, 2011 4.950 4.950 4.900 4.900 2,085 -0.02(-0.41%)
Mar 16, 2011 5.000 5.040 4.900 4.920 8,025 -0.05(-1.01%)
Mar 15, 2011 5.000 5.140 4.938 4.970 10,150 -0.14(-2.74%)
Mar 14, 2011 5.100 5.190 5.040 5.110 3,800 +0.01(+0.19%)
Mar 11, 2011 5.180 5.180 5.090 5.100 5,268 -0.09(-1.73%)
Mar 10, 2011 5.200 5.260 5.150 5.190 3,530 +0.00(+0.00%)
Mar 09, 2011 5.350 5.350 5.189 5.190 8,500 -0.16(-2.99%)
Mar 08, 2011 5.430 5.480 5.330 5.350 10,659 -0.19(-3.43%)
Mar 07, 2011 5.550 5.810 5.490 5.540 16,793 -0.01(-0.18%)
Mar 04, 2011 5.580 5.650 5.540 5.550 5,317 -0.06(-1.07%)
Mar 03, 2011 5.430 5.610 5.430 5.610 15,204 +0.13(+2.37%)
Mar 02, 2011 5.290 5.550 5.290 5.480 10,673 +0.06(+1.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.