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 )

45.34 +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 (%)
May 31, 2002 2.444 2.467 2.400 2.409 3,600 -0.19(-7.35%)
May 28, 2002 2.547 2.613 2.520 2.600 49,500 +0.08(+3.36%)
May 27, 2002 2.267 2.516 2.222 2.516 56,700 +0.00(+0.00%)
May 24, 2002 2.267 2.516 2.222 2.516 56,700 +0.20(+8.85%)
May 23, 2002 2.258 2.311 2.222 2.311 11,250 +0.08(+3.59%)
May 22, 2002 2.209 2.244 2.209 2.231 6,000 +0.01(+0.40%)
May 21, 2002 2.209 2.222 2.209 2.222 1,200 +0.00(+0.00%)
May 20, 2002 2.200 2.244 2.178 2.222 5,850 +0.00(+0.00%)
May 17, 2002 2.289 2.289 2.222 2.222 10,500 -0.09(-3.85%)
May 16, 2002 2.244 2.311 2.204 2.311 14,850 +0.07(+2.97%)
May 15, 2002 2.289 2.289 2.244 2.244 1,500 -0.04(-1.94%)
May 14, 2002 2.244 2.289 2.200 2.289 12,450 +0.08(+3.62%)
May 13, 2002 2.209 2.244 2.209 2.209 11,550 -0.01(-0.60%)
May 10, 2002 2.289 2.311 2.200 2.222 14,250 -0.13(-5.66%)
May 09, 2002 2.356 2.356 2.356 2.356 2,700 +0.02(+0.95%)
May 08, 2002 2.356 2.356 2.311 2.333 4,200 +0.00(+0.00%)
May 07, 2002 2.356 2.378 2.333 2.333 10,050 -0.01(-0.57%)
May 06, 2002 2.267 2.347 2.244 2.347 9,750 +0.10(+4.55%)
May 03, 2002 2.280 2.280 2.222 2.244 7,200 -0.04(-1.94%)
May 02, 2002 2.267 2.289 2.244 2.289 1,500 +0.04(+1.98%)
May 01, 2002 2.156 2.267 2.156 2.244 5,550 +0.10(+4.77%)
Apr 30, 2002 2.209 2.218 2.142 2.142 10,350 -0.04(-2.03%)
Apr 29, 2002 2.213 2.244 2.187 2.187 10,650 +0.01(+0.41%)
Apr 26, 2002 2.156 2.178 2.133 2.178 8,400 +0.04(+2.08%)
Apr 25, 2002 2.116 2.222 2.116 2.133 30,750 +0.00(+0.00%)
Apr 24, 2002 2.378 2.391 2.133 2.133 36,450 -0.24(-10.28%)
Apr 23, 2002 2.400 2.422 2.333 2.378 10,350 -0.02(-0.93%)
Apr 22, 2002 2.378 2.400 2.356 2.400 4,950 +0.04(+1.89%)
Apr 19, 2002 2.391 2.391 2.356 2.356 5,550 -0.04(-1.49%)
Apr 18, 2002 2.387 2.400 2.356 2.391 5,250 +0.03(+1.32%)
Apr 17, 2002 2.364 2.378 2.356 2.360 3,900 +0.03(+1.14%)
Apr 16, 2002 2.333 2.391 2.333 2.333 18,300 +0.02(+0.96%)
Apr 15, 2002 2.396 2.400 2.311 2.311 16,800 -0.04(-1.89%)
Apr 12, 2002 2.311 2.356 2.311 2.356 270,000 +0.07(+2.91%)
Apr 11, 2002 2.391 2.400 2.222 2.289 30,000 -0.11(-4.63%)
Apr 10, 2002 2.489 2.489 2.333 2.400 36,750 -0.07(-2.70%)
Apr 09, 2002 2.280 2.511 2.280 2.467 82,350 +0.23(+10.34%)
Apr 08, 2002 2.089 2.284 2.089 2.236 45,900 +0.15(+7.02%)
Apr 05, 2002 1.778 2.089 1.778 2.089 54,450 +0.31(+17.50%)
Apr 04, 2002 1.778 1.778 1.778 1.778 300 -0.02(-1.23%)
Apr 03, 2002 1.778 1.800 1.778 1.800 5,850 +0.05(+3.05%)
Apr 02, 2002 1.747 1.747 1.747 1.747 750 -0.02(-1.26%)
Apr 01, 2002 1.747 1.769 1.747 1.769 1,350 +0.01(+0.51%)
Mar 29, 2002 1.711 1.760 1.711 1.760 1,500 +0.00(+0.00%)
Mar 28, 2002 1.711 1.760 1.711 1.760 1,500 +0.08(+4.76%)
Mar 27, 2002 1.680 1.680 1.680 1.680 450 +0.02(+1.34%)
Mar 26, 2002 1.658 1.702 1.658 1.658 3,600 +0.00(+0.00%)
Mar 25, 2002 1.667 1.667 1.653 1.658 5,400 -0.05(-3.12%)
Mar 22, 2002 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Mar 21, 2002 1.711 1.711 1.711 1.711 1,050 -0.02(-1.28%)
Mar 20, 2002 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Mar 19, 2002 1.769 1.769 1.733 1.733 2,700 -0.04(-2.50%)
Mar 18, 2002 1.702 1.778 1.702 1.778 4,950 +0.08(+4.44%)
Mar 15, 2002 1.667 1.711 1.667 1.702 12,450 +0.04(+2.13%)
Mar 14, 2002 1.800 1.800 1.600 1.667 2,325,000 -0.11(-6.25%)
Mar 13, 2002 1.778 1.778 1.778 1.778 5,100 +0.00(+0.00%)
Mar 12, 2002 1.800 1.800 1.756 1.778 10,950 -0.02(-1.23%)
Mar 11, 2002 1.822 1.844 1.800 1.800 9,000 -0.05(-2.64%)
Mar 08, 2002 1.844 1.849 1.844 1.849 4,950 +0.00(+0.24%)
Mar 07, 2002 1.822 1.844 1.800 1.844 3,600 +0.02(+1.22%)
Mar 06, 2002 1.778 1.831 1.778 1.822 14,550 +0.02(+1.23%)
Mar 05, 2002 1.711 1.822 1.711 1.800 10,200 +0.09(+5.19%)
Mar 04, 2002 1.711 1.733 1.667 1.711 150,000 +0.04(+2.39%)
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.