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 29, 2016 4.410 4.530 4.410 4.490 3,219 +0.04(+0.90%)
Jan 28, 2016 4.390 4.470 4.390 4.450 5,632 +0.24(+5.70%)
Jan 27, 2016 4.180 4.280 4.180 4.210 8,558 +0.06(+1.45%)
Jan 26, 2016 4.120 4.170 4.100 4.150 71,472 +0.02(+0.48%)
Jan 25, 2016 4.200 4.220 4.100 4.130 21,874 -0.14(-3.28%)
Jan 22, 2016 4.200 4.300 4.160 4.270 16,926 +0.04(+0.95%)
Jan 21, 2016 4.270 4.290 4.230 4.230 15,718 +0.03(+0.71%)
Jan 20, 2016 4.180 4.220 4.001 4.200 29,780 -0.04(-0.94%)
Jan 19, 2016 4.310 4.400 4.150 4.240 34,888 +0.03(+0.71%)
Jan 15, 2016 4.290 4.210 4.210 4.210 19,300 -0.15(-3.44%)
Jan 14, 2016 4.420 4.420 4.320 4.360 3,645 -0.06(-1.36%)
Jan 13, 2016 4.540 4.570 4.340 4.420 9,792 -0.06(-1.34%)
Jan 12, 2016 4.600 4.630 4.411 4.480 11,988 -0.07(-1.54%)
Jan 11, 2016 4.650 4.660 4.480 4.550 10,338 -0.09(-1.94%)
Jan 08, 2016 4.560 4.670 4.520 4.640 14,018 +0.06(+1.31%)
Jan 07, 2016 4.780 4.780 4.580 4.580 29,744 -0.26(-5.37%)
Jan 06, 2016 4.800 4.850 4.700 4.840 5,647 +0.09(+1.89%)
Jan 05, 2016 4.660 4.780 4.660 4.750 8,803 +0.23(+5.09%)
Jan 04, 2016 4.500 4.560 4.420 4.520 33,347 +0.15(+3.43%)
Dec 31, 2015 4.390 4.370 4.370 4.370 15,100 +0.04(+0.92%)
Dec 30, 2015 4.330 4.400 4.270 4.330 10,126 +0.03(+0.70%)
Dec 29, 2015 4.360 4.407 4.250 4.300 10,401 -0.14(-3.15%)
Dec 28, 2015 4.430 4.460 4.320 4.440 18,681 +0.13(+3.04%)
Dec 24, 2015 4.190 4.309 4.309 4.309 13,000 +0.10(+2.34%)
Dec 23, 2015 4.270 4.270 4.180 4.210 11,350 +0.00(+0.01%)
Dec 22, 2015 4.380 4.380 4.210 4.210 59,713 -0.27(-6.03%)
Dec 21, 2015 4.510 4.530 4.370 4.480 12,660 +0.02(+0.45%)
Dec 18, 2015 4.430 4.470 4.430 4.460 3,245 -0.09(-1.98%)
Dec 17, 2015 4.560 4.560 4.507 4.550 2,199 -0.11(-2.36%)
Dec 16, 2015 4.660 4.710 4.590 4.660 26,318 -0.00(-0.11%)
Dec 15, 2015 4.630 4.740 4.567 4.665 4,792 +0.21(+4.60%)
Dec 14, 2015 4.470 4.550 4.460 4.460 39,580 -0.04(-0.89%)
Dec 11, 2015 4.500 4.560 4.500 4.500 3,986 -0.06(-1.32%)
Dec 10, 2015 4.540 4.650 4.514 4.560 5,384 +0.07(+1.56%)
Dec 09, 2015 4.630 4.630 4.490 4.490 1,102 -0.15(-3.23%)
Dec 08, 2015 4.570 4.640 4.550 4.640 5,099 +0.06(+1.31%)
Dec 07, 2015 4.660 4.660 4.564 4.580 4,012 -0.13(-2.76%)
Dec 04, 2015 4.674 4.760 4.674 4.710 13,545 +0.05(+1.07%)
Dec 03, 2015 4.610 4.710 4.610 4.660 32,086 +0.12(+2.64%)
Dec 02, 2015 4.620 4.620 4.520 4.540 6,559 +0.08(+1.91%)
Dec 01, 2015 4.460 4.500 4.421 4.455 3,169 -0.04(-0.89%)
Nov 30, 2015 4.580 4.580 4.440 4.495 18,249 -0.12(-2.71%)
Nov 27, 2015 4.620 4.650 4.620 4.620 3,242 +0.01(+0.22%)
Nov 25, 2015 4.520 4.610 4.610 4.610 28,800 +0.10(+2.22%)
Nov 24, 2015 4.510 4.550 4.500 4.510 4,147 -0.02(-0.44%)
Nov 23, 2015 4.540 4.560 4.510 4.530 27,544 -0.05(-1.09%)
Nov 20, 2015 4.530 4.590 4.520 4.580 9,166 +0.05(+1.10%)
Nov 19, 2015 4.560 4.600 4.500 4.530 6,380 -0.02(-0.44%)
Nov 18, 2015 4.630 4.660 4.520 4.550 82,402 -0.12(-2.57%)
Nov 17, 2015 4.730 4.750 4.630 4.670 6,884 -0.04(-0.85%)
Nov 16, 2015 4.590 4.710 4.590 4.710 9,342 +0.16(+3.52%)
Nov 13, 2015 4.560 4.590 4.530 4.550 5,968 -0.01(-0.22%)
Nov 12, 2015 4.670 4.670 4.560 4.560 2,162 -0.11(-2.36%)
Nov 11, 2015 4.700 4.706 4.610 4.670 15,961 -0.03(-0.64%)
Nov 10, 2015 4.750 4.750 4.640 4.700 10,670 -0.04(-0.84%)
Nov 09, 2015 4.730 4.770 4.700 4.740 6,322 -0.05(-1.04%)
Nov 06, 2015 4.780 4.820 4.780 4.790 6,378 +0.05(+1.05%)
Nov 05, 2015 4.880 4.915 4.740 4.740 7,540 +0.21(+4.64%)
Nov 04, 2015 4.610 4.610 4.500 4.530 11,316 -0.21(-4.43%)
Nov 03, 2015 4.750 4.750 4.680 4.740 3,923 -0.05(-1.04%)
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.