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, 2020 4.400 4.400 4.240 4.400 9,100 +0.00(+0.00%)
Jan 30, 2020 4.590 4.590 4.400 4.400 4,144 -0.13(-2.87%)
Jan 29, 2020 4.500 4.537 4.370 4.530 34,607 +0.21(+4.86%)
Jan 28, 2020 4.250 4.320 4.250 4.320 2,042 +0.10(+2.37%)
Jan 27, 2020 4.220 4.220 4.220 4.220 833 -0.02(-0.50%)
Jan 24, 2020 4.241 4.241 4.241 143 +0.00(+0.00%)
Jan 23, 2020 4.241 4.241 4.241 25 +0.00(+0.00%)
Jan 22, 2020 4.200 4.317 4.200 4.241 5,153 +0.04(+0.98%)
Jan 21, 2020 4.150 4.200 4.150 4.200 1,263 +0.11(+2.63%)
Jan 17, 2020 4.092 4.092 4.092 94 +0.00(+0.00%)
Jan 16, 2020 4.186 4.230 4.092 4.092 1,397 -0.15(-3.48%)
Jan 15, 2020 4.320 4.320 4.209 4.240 1,863 +0.01(+0.32%)
Jan 14, 2020 4.115 4.254 4.050 4.226 2,876 +0.19(+4.61%)
Jan 13, 2020 4.030 4.048 4.010 4.040 1,153 +0.00(+0.00%)
Jan 10, 2020 4.016 4.090 4.016 4.040 3,200 -0.01(-0.17%)
Jan 09, 2020 4.100 4.110 4.010 4.047 2,105 -0.07(-1.66%)
Jan 08, 2020 4.115 4.115 4.115 4.115 295 +0.04(+1.08%)
Jan 07, 2020 4.000 4.071 4.000 4.071 2,348 -0.06(-1.57%)
Jan 06, 2020 4.126 4.210 4.035 4.136 2,372 -0.21(-4.92%)
Jan 03, 2020 4.350 4.350 4.350 14 +0.00(+0.00%)
Jan 02, 2020 4.250 4.440 3.711 4.350 5,697 -0.01(-0.23%)
Dec 31, 2019 4.330 4.540 4.020 4.360 25,400 +0.11(+2.47%)
Dec 30, 2019 4.260 4.300 4.210 4.255 7,508 -0.01(-0.35%)
Dec 27, 2019 4.210 4.270 4.210 4.270 1,200 -0.02(-0.47%)
Dec 26, 2019 4.210 4.290 4.210 4.290 6,087 +0.06(+1.39%)
Dec 24, 2019 4.210 4.231 4.210 4.231 1,300 -0.02(-0.42%)
Dec 23, 2019 4.210 4.250 4.210 4.249 6,212 +0.03(+0.69%)
Dec 20, 2019 4.210 4.276 4.210 4.220 3,900 +0.00(+0.00%)
Dec 19, 2019 4.220 4.220 4.220 4.220 1,200 -0.04(-0.94%)
Dec 18, 2019 4.320 4.320 4.210 4.260 3,526 -0.06(-1.31%)
Dec 17, 2019 4.340 4.340 4.316 4.316 364 +0.06(+1.31%)
Dec 16, 2019 4.240 4.295 4.220 4.260 5,227 -0.12(-2.73%)
Dec 13, 2019 4.380 4.380 4.380 72 +0.00(+0.00%)
Dec 12, 2019 4.430 4.430 4.264 4.380 2,575 -0.05(-1.13%)
Dec 11, 2019 4.470 4.470 4.300 4.430 7,253 +0.08(+1.82%)
Dec 10, 2019 4.420 4.420 4.260 4.351 8,021 -0.05(-1.12%)
Dec 09, 2019 4.350 4.400 4.350 4.400 2,199 +0.12(+2.79%)
Dec 06, 2019 4.210 4.300 4.210 4.281 3,300 +0.05(+1.26%)
Dec 05, 2019 4.331 4.331 4.227 4.227 481 -0.01(-0.30%)
Dec 04, 2019 4.370 4.370 4.240 4.240 5,926 +0.03(+0.71%)
Dec 03, 2019 4.170 4.360 4.170 4.210 6,129 -0.27(-6.03%)
Dec 02, 2019 4.520 4.710 4.380 4.480 2,233 -0.11(-2.40%)
Nov 29, 2019 4.590 4.590 4.590 11 +0.00(+0.00%)
Nov 27, 2019 4.450 4.590 4.450 4.590 2,100 +0.23(+5.21%)
Nov 26, 2019 4.320 4.399 4.310 4.363 6,921 +0.04(+1.00%)
Nov 25, 2019 4.300 4.490 4.300 4.320 7,696 -0.15(-3.39%)
Nov 22, 2019 4.420 4.471 4.420 4.471 200 -0.12(-2.59%)
Nov 21, 2019 4.519 4.590 4.519 4.590 701 +0.00(+0.00%)
Nov 20, 2019 4.590 4.590 4.484 4.590 561 -0.01(-0.22%)
Nov 19, 2019 4.870 4.870 4.560 4.600 70,659 -0.28(-5.74%)
Nov 18, 2019 4.760 4.999 4.760 4.880 99,860 +0.58(+13.49%)
Nov 15, 2019 4.220 4.300 4.220 4.300 3,600 +0.00(+0.00%)
Nov 14, 2019 4.280 4.350 4.280 4.300 868 +0.07(+1.56%)
Nov 13, 2019 4.234 4.234 4.234 4.234 842 +0.14(+3.52%)
Nov 12, 2019 4.020 4.270 4.020 4.090 1,686 -0.03(-0.73%)
Nov 11, 2019 4.110 4.120 4.020 4.120 10,826 -0.08(-1.89%)
Nov 08, 2019 4.138 4.230 4.138 4.199 2,100 +0.01(+0.32%)
Nov 07, 2019 4.490 4.490 4.110 4.186 2,006 -0.01(-0.33%)
Nov 06, 2019 4.200 4.330 4.120 4.200 5,424 -0.14(-3.20%)
Nov 05, 2019 4.437 4.437 4.339 4.339 1,175 -0.09(-2.06%)
Nov 04, 2019 4.350 4.536 4.330 4.430 13,314 -0.07(-1.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.