Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Partner Comm Ltd ADR (NQ: PTNR )

6.610 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 (%)
Jan 31, 2007 9.466 9.603 9.366 9.504 298,323 -0.02(-0.24%)
Jan 30, 2007 9.443 9.626 9.427 9.527 404,641 +0.15(+1.55%)
Jan 29, 2007 9.252 9.458 9.252 9.382 203,390 +0.07(+0.74%)
Jan 26, 2007 9.389 9.389 9.267 9.313 193,526 -0.02(-0.16%)
Jan 25, 2007 9.343 9.435 9.275 9.328 283,842 -0.19(-2.01%)
Jan 24, 2007 9.504 9.619 9.382 9.519 355,214 +0.05(+0.48%)
Jan 23, 2007 9.397 9.557 9.328 9.473 1,241,577 +0.28(+3.08%)
Jan 22, 2007 9.267 9.359 9.106 9.190 256,549 -0.04(-0.41%)
Jan 19, 2007 9.167 9.252 9.087 9.229 76,874 +0.01(+0.08%)
Jan 18, 2007 9.114 9.386 9.083 9.221 251,679 +0.14(+1.52%)
Jan 17, 2007 9.114 9.175 9.037 9.083 120,083 -0.09(-1.00%)
Jan 16, 2007 9.267 9.267 8.885 9.175 555,248 -0.10(-1.06%)
Jan 12, 2007 9.443 9.458 9.252 9.274 175,473 -0.12(-1.31%)
Jan 11, 2007 9.267 9.481 9.267 9.397 143,042 +0.19(+2.08%)
Jan 10, 2007 9.236 9.252 9.114 9.206 85,892 +0.02(+0.17%)
Jan 09, 2007 9.305 9.320 9.106 9.190 107,332 -0.13(-1.39%)
Jan 08, 2007 9.328 9.450 9.252 9.320 247,064 +0.15(+1.58%)
Jan 05, 2007 9.336 9.336 9.083 9.175 269,057 -0.09(-0.99%)
Jan 04, 2007 9.022 9.305 8.946 9.267 272,199 +0.47(+5.39%)
Jan 03, 2007 8.686 9.060 8.640 8.793 193,274 +0.05(+0.61%)
Dec 29, 2006 8.579 8.823 8.579 8.739 82,371 +0.07(+0.79%)
Dec 28, 2006 8.716 8.778 8.563 8.670 167,816 -0.12(-1.39%)
Dec 27, 2006 8.755 8.946 8.732 8.793 166,299 -0.01(-0.09%)
Dec 26, 2006 8.923 8.953 8.770 8.800 168,752 -0.15(-1.71%)
Dec 22, 2006 9.076 9.076 8.915 8.953 92,381 -0.06(-0.68%)
Dec 21, 2006 8.862 9.167 8.800 9.015 192,966 +0.25(+2.88%)
Dec 20, 2006 9.122 9.122 8.342 8.762 366,180 -0.37(-4.08%)
Dec 19, 2006 9.106 9.236 9.006 9.135 86,057 +0.01(+0.14%)
Dec 18, 2006 9.206 9.282 9.045 9.122 139,164 -0.12(-1.32%)
Dec 15, 2006 9.282 9.282 8.885 9.244 88,232 +0.13(+1.43%)
Dec 14, 2006 9.259 9.336 9.045 9.114 93,662 -0.09(-1.00%)
Dec 13, 2006 9.114 9.244 9.083 9.206 61,207 +0.15(+1.69%)
Dec 12, 2006 9.137 9.175 8.961 9.053 91,638 -0.02(-0.17%)
Dec 11, 2006 8.984 9.175 8.892 9.068 596,161 -0.07(-0.75%)
Dec 08, 2006 9.213 9.213 9.068 9.137 97,378 +0.18(+1.96%)
Dec 07, 2006 9.083 9.099 8.869 8.961 125,232 -0.13(-1.43%)
Dec 06, 2006 8.999 9.114 8.969 9.091 215,633 +0.14(+1.54%)
Dec 05, 2006 9.252 9.313 8.793 8.953 457,200 -0.62(-6.47%)
Dec 04, 2006 9.550 9.749 9.404 9.573 366,847 +0.10(+1.05%)
Dec 01, 2006 9.557 9.580 9.297 9.473 129,056 +0.06(+0.65%)
Nov 30, 2006 9.343 9.473 9.213 9.412 146,744 +0.30(+3.27%)
Nov 29, 2006 9.022 9.206 8.938 9.114 192,311 +0.19(+2.14%)
Nov 28, 2006 9.114 9.160 8.900 8.923 140,359 -0.16(-1.77%)
Nov 27, 2006 8.992 9.236 8.808 9.083 245,133 +0.29(+3.30%)
Nov 24, 2006 8.823 8.908 8.724 8.793 56,423 -0.02(-0.17%)
Nov 22, 2006 8.739 8.900 8.625 8.808 159,117 +0.23(+2.67%)
Nov 21, 2006 8.678 8.732 8.579 8.579 162,167 -0.12(-1.41%)
Nov 20, 2006 8.655 8.778 8.655 8.701 186,688 +0.07(+0.80%)
Nov 17, 2006 8.678 8.678 8.540 8.632 102,934 +0.02(+0.18%)
Nov 16, 2006 8.724 8.724 8.556 8.617 198,530 -0.06(-0.70%)
Nov 15, 2006 8.571 8.747 8.571 8.678 79,408 -0.07(-0.79%)
Nov 14, 2006 8.923 8.961 8.716 8.747 164,443 -0.18(-1.97%)
Nov 13, 2006 8.869 8.953 8.839 8.923 155,164 +0.14(+1.57%)
Nov 10, 2006 8.793 8.793 8.579 8.785 88,711 +0.08(+0.88%)
Nov 09, 2006 8.678 8.816 8.579 8.709 87,390 -0.05(-0.52%)
Nov 08, 2006 8.663 8.793 8.602 8.755 109,871 +0.08(+0.97%)
Nov 07, 2006 8.602 8.670 8.525 8.670 75,701 +0.15(+1.70%)
Nov 06, 2006 8.502 8.632 8.472 8.525 200,273 +0.25(+3.05%)
Nov 03, 2006 8.219 8.487 8.166 8.273 155,603 +0.14(+1.69%)
Nov 02, 2006 8.319 8.334 7.975 8.135 95,248 -0.12(-1.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.