Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

45.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009 6.320 6.320 6.080 6.080 17,482 -0.20(-3.18%)
Aug 28, 2009 6.400 6.400 6.100 6.280 14,857 -0.08(-1.26%)
Aug 27, 2009 6.200 6.400 6.200 6.360 21,151 +0.08(+1.27%)
Aug 26, 2009 5.910 6.540 5.850 6.280 48,049 +0.38(+6.44%)
Aug 25, 2009 5.440 6.250 5.440 5.900 48,575 +0.49(+9.06%)
Aug 24, 2009 5.520 5.520 5.180 5.410 20,920 -0.12(-2.17%)
Aug 21, 2009 5.250 5.560 5.250 5.530 29,245 +0.24(+4.54%)
Aug 20, 2009 5.470 5.580 5.200 5.290 9,788 -0.19(-3.47%)
Aug 19, 2009 5.280 5.490 5.250 5.480 6,869 +0.15(+2.81%)
Aug 18, 2009 5.220 5.370 5.220 5.330 19,329 +0.25(+4.92%)
Aug 17, 2009 5.000 5.200 5.000 5.080 17,007 +0.04(+0.79%)
Aug 14, 2009 5.320 5.320 5.040 5.040 51,727 -0.27(-5.08%)
Aug 13, 2009 5.630 5.630 5.250 5.310 60,789 -0.24(-4.32%)
Aug 12, 2009 5.250 5.790 5.160 5.550 31,091 +0.30(+5.71%)
Aug 11, 2009 5.120 5.300 5.010 5.250 16,658 +0.14(+2.74%)
Aug 10, 2009 5.450 5.450 5.110 5.110 16,659 -0.25(-4.66%)
Aug 07, 2009 5.280 5.400 5.280 5.360 11,318 +0.07(+1.32%)
Aug 06, 2009 5.480 5.480 5.220 5.290 19,953 -0.20(-3.64%)
Aug 05, 2009 5.740 5.740 5.460 5.490 15,300 -0.27(-4.69%)
Aug 04, 2009 5.710 5.930 5.590 5.760 11,805 +0.01(+0.17%)
Aug 03, 2009 5.570 5.770 5.460 5.750 12,696 +0.23(+4.17%)
Jul 31, 2009 5.430 5.640 5.430 5.520 13,228 +0.09(+1.66%)
Jul 30, 2009 5.450 5.460 5.250 5.430 43,529 +0.13(+2.45%)
Jul 29, 2009 5.470 5.470 5.230 5.300 28,035 -0.26(-4.68%)
Jul 28, 2009 5.750 5.750 5.250 5.560 63,942 -0.24(-4.14%)
Jul 27, 2009 5.950 5.950 5.750 5.800 11,451 -0.14(-2.36%)
Jul 24, 2009 6.020 6.020 5.790 5.940 360 -0.13(-2.14%)
Jul 23, 2009 6.000 6.090 5.850 6.070 29,781 -0.03(-0.49%)
Jul 22, 2009 6.100 6.250 5.770 6.100 35,318 +0.00(+0.00%)
Jul 21, 2009 6.420 6.420 5.910 6.100 44,947 -0.21(-3.33%)
Jul 20, 2009 6.020 6.420 6.020 6.310 35,427 +0.33(+5.52%)
Jul 17, 2009 6.330 6.330 5.980 5.980 16,456 -0.33(-5.23%)
Jul 16, 2009 6.520 6.530 6.300 6.310 14,247 -0.22(-3.37%)
Jul 15, 2009 6.210 6.530 6.140 6.530 28,567 +0.46(+7.58%)
Jul 14, 2009 6.160 6.250 5.950 6.070 9,550 -0.08(-1.30%)
Jul 13, 2009 5.770 6.300 5.770 6.150 23,584 +0.08(+1.32%)
Jul 10, 2009 6.020 6.500 6.020 6.070 11,540 -0.02(-0.33%)
Jul 09, 2009 6.200 6.230 6.090 6.090 9,900 -0.01(-0.16%)
Jul 08, 2009 6.290 6.360 6.100 6.100 8,965 -0.08(-1.29%)
Jul 07, 2009 6.120 7.080 6.120 6.180 26,615 +0.12(+1.98%)
Jul 06, 2009 6.060 6.190 5.950 6.060 29,895 +0.06(+1.00%)
Jul 02, 2009 6.690 6.690 6.000 6.000 17,856 -0.67(-10.04%)
Jul 01, 2009 6.630 6.740 6.590 6.670 21,906 +0.28(+4.38%)
Jun 30, 2009 6.420 6.590 6.320 6.390 28,401 +0.19(+3.06%)
Jun 29, 2009 6.870 6.890 6.160 6.200 52,390 -0.74(-10.66%)
Jun 26, 2009 6.290 7.250 6.218 6.940 659,381 +0.54(+8.44%)
Jun 25, 2009 6.370 6.460 6.220 6.400 16,929 +0.28(+4.58%)
Jun 24, 2009 6.340 6.340 6.060 6.120 7,946 -0.06(-0.97%)
Jun 23, 2009 6.620 6.700 6.160 6.180 6,100 -0.32(-4.92%)
Jun 22, 2009 6.620 6.680 6.190 6.500 10,300 -0.09(-1.37%)
Jun 19, 2009 6.590 6.590 6.320 6.590 2,100 +0.10(+1.54%)
Jun 18, 2009 6.520 6.570 6.490 6.490 2,000 -0.06(-0.92%)
Jun 17, 2009 6.290 6.550 6.150 6.550 6,642 +0.34(+5.48%)
Jun 16, 2009 6.430 6.450 6.200 6.210 4,564 -0.24(-3.72%)
Jun 15, 2009 6.450 6.450 6.370 6.450 1,100 +0.07(+1.10%)
Jun 12, 2009 6.290 6.400 6.290 6.380 11,959 -0.07(-1.09%)
Jun 11, 2009 6.420 6.450 6.330 6.450 7,500 +0.06(+0.98%)
Jun 10, 2009 6.400 6.470 6.350 6.388 14,100 +0.04(+0.59%)
Jun 09, 2009 6.280 6.400 6.280 6.350 7,724 +0.05(+0.79%)
Jun 08, 2009 6.350 6.405 6.300 6.300 4,516 -0.04(-0.63%)
Jun 05, 2009 6.410 6.550 6.309 6.340 10,191 -0.07(-1.09%)
Jun 04, 2009 6.410 6.410 6.380 6.410 900 +0.06(+0.94%)
Jun 03, 2009 6.329 6.410 6.310 6.350 2,889 -0.07(-1.09%)
Jun 02, 2009 6.480 6.480 6.320 6.420 6,310 -0.01(-0.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.