Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Par Pacific Holdings Inc (NY: PARR )

29.21 -0.41 (-1.38%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 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 (%)
Apr 30, 2020 9.480 10.01 9.042 9.720 1,137,770 +0.20(+2.10%)
Apr 29, 2020 8.630 9.960 8.500 9.520 1,148,300 +1.32(+16.10%)
Apr 28, 2020 7.090 8.290 7.000 8.200 1,024,536 +1.33(+19.36%)
Apr 27, 2020 6.350 6.970 6.037 6.870 837,801 +0.54(+8.53%)
Apr 24, 2020 6.600 6.680 6.300 6.330 540,400 -0.19(-2.91%)
Apr 23, 2020 6.470 6.670 6.250 6.520 686,234 +0.33(+5.33%)
Apr 22, 2020 6.500 6.610 6.060 6.190 588,825 -0.08(-1.28%)
Apr 21, 2020 6.390 6.610 6.080 6.270 564,743 -0.24(-3.69%)
Apr 20, 2020 6.790 6.960 6.440 6.510 494,885 -0.71(-9.83%)
Apr 17, 2020 6.760 7.280 6.640 7.220 648,300 +0.61(+9.23%)
Apr 16, 2020 7.190 7.220 6.460 6.610 484,688 -0.71(-9.70%)
Apr 15, 2020 8.000 8.070 7.170 7.320 451,424 -0.83(-10.18%)
Apr 14, 2020 8.010 8.340 7.910 8.150 631,120 +0.30(+3.82%)
Apr 13, 2020 7.530 7.995 7.240 7.850 607,879 +0.53(+7.24%)
Apr 09, 2020 7.500 8.000 7.190 7.320 593,000 +0.08(+1.10%)
Apr 08, 2020 6.770 7.270 6.670 7.240 765,446 +0.47(+6.94%)
Apr 07, 2020 6.820 7.120 6.440 6.770 1,198,419 +0.17(+2.58%)
Apr 06, 2020 6.800 6.901 6.340 6.600 693,899 -0.15(-2.22%)
Apr 03, 2020 6.990 7.150 6.560 6.750 603,900 -0.07(-1.03%)
Apr 02, 2020 6.490 7.490 6.490 6.820 465,938 +0.29(+4.44%)
Apr 01, 2020 6.930 6.950 6.320 6.530 485,987 -0.57(-8.03%)
Mar 31, 2020 7.360 7.450 6.710 7.100 740,729 -0.28(-3.79%)
Mar 30, 2020 7.040 7.615 6.500 7.380 674,073 +0.23(+3.22%)
Mar 27, 2020 7.750 7.960 6.940 7.150 753,200 -1.08(-13.12%)
Mar 26, 2020 7.600 8.580 7.400 8.230 468,139 +0.77(+10.32%)
Mar 25, 2020 6.900 7.735 6.380 7.460 530,045 +0.63(+9.22%)
Mar 24, 2020 7.560 7.570 6.622 6.830 470,575 -0.23(-3.26%)
Mar 23, 2020 7.450 7.730 6.680 7.060 839,521 -0.53(-6.98%)
Mar 20, 2020 8.070 8.390 6.730 7.590 804,400 -0.35(-4.41%)
Mar 19, 2020 6.330 8.160 6.050 7.940 849,962 +1.94(+32.33%)
Mar 18, 2020 6.080 7.130 5.720 6.000 809,916 -0.52(-7.98%)
Mar 17, 2020 7.100 7.750 6.300 6.520 790,573 -0.53(-7.52%)
Mar 16, 2020 9.000 9.390 7.040 7.050 855,422 -3.71(-34.48%)
Mar 13, 2020 10.24 10.77 9.600 10.76 953,900 +1.28(+13.50%)
Mar 12, 2020 9.590 9.940 8.990 9.480 1,256,572 -0.89(-8.58%)
Mar 11, 2020 11.61 11.73 10.14 10.37 704,920 -1.74(-14.37%)
Mar 10, 2020 12.53 12.70 11.01 12.11 706,049 +0.28(+2.37%)
Mar 09, 2020 13.54 13.54 11.80 11.83 810,283 -2.21(-15.74%)
Mar 06, 2020 14.06 14.41 13.60 14.04 490,800 -0.47(-3.24%)
Mar 05, 2020 15.46 15.46 14.34 14.51 390,859 -1.23(-7.81%)
Mar 04, 2020 15.66 15.97 15.27 15.74 311,697 +0.12(+0.77%)
Mar 03, 2020 16.98 16.98 15.34 15.62 466,810 -1.34(-7.90%)
Mar 02, 2020 16.62 17.01 16.03 16.96 550,763 +0.37(+2.23%)
Feb 28, 2020 16.36 17.00 16.25 16.59 462,100 -0.27(-1.60%)
Feb 27, 2020 16.74 17.44 16.17 16.86 556,371 -0.31(-1.81%)
Feb 26, 2020 18.30 18.69 16.93 17.17 558,661 -0.63(-3.54%)
Feb 25, 2020 18.50 18.57 17.61 17.80 386,995 -0.79(-4.25%)
Feb 24, 2020 19.29 19.29 18.58 18.59 407,939 -1.14(-5.78%)
Feb 21, 2020 20.19 20.19 19.61 19.73 477,000 -0.44(-2.18%)
Feb 20, 2020 20.10 20.28 19.86 20.17 295,279 +0.12(+0.60%)
Feb 19, 2020 19.98 20.31 19.84 20.05 208,132 +0.14(+0.70%)
Feb 18, 2020 20.02 20.19 19.62 19.91 253,131 -0.40(-1.97%)
Feb 14, 2020 19.96 20.43 19.85 20.31 237,300 +0.45(+2.27%)
Feb 13, 2020 19.74 20.10 19.54 19.86 240,801 +0.13(+0.66%)
Feb 12, 2020 19.92 20.03 19.63 19.73 301,585 +0.00(+0.00%)
Feb 11, 2020 19.84 20.04 19.64 19.73 143,198 +0.08(+0.41%)
Feb 10, 2020 19.49 19.75 19.33 19.65 218,625 +0.04(+0.20%)
Feb 07, 2020 19.62 19.64 19.41 19.61 166,300 -0.02(-0.10%)
Feb 06, 2020 19.96 20.03 19.50 19.63 333,221 -0.35(-1.75%)
Feb 05, 2020 19.71 19.98 19.63 19.98 254,115 +0.46(+2.36%)
Feb 04, 2020 19.80 20.00 19.28 19.52 335,386 -0.13(-0.66%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.