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 (%)
Oct 31, 2014 6.580 6.840 6.440 6.510 70,951 -0.07(-1.06%)
Oct 30, 2014 6.610 6.650 6.520 6.580 38,830 -0.13(-1.94%)
Oct 29, 2014 6.870 6.900 6.684 6.710 96,311 -0.22(-3.17%)
Oct 28, 2014 6.910 6.940 6.850 6.930 22,931 +0.00(+0.00%)
Oct 27, 2014 6.920 6.949 6.860 6.930 32,126 -0.01(-0.14%)
Oct 24, 2014 6.850 7.090 6.850 6.940 60,227 +0.04(+0.58%)
Oct 23, 2014 6.930 6.960 6.860 6.900 31,152 -0.09(-1.29%)
Oct 22, 2014 7.030 7.050 6.920 6.990 87,724 -0.08(-1.13%)
Oct 21, 2014 6.980 7.100 6.980 7.070 26,702 +0.11(+1.58%)
Oct 20, 2014 6.950 6.970 6.920 6.960 26,195 -0.18(-2.52%)
Oct 17, 2014 7.170 7.200 7.060 7.140 27,590 -0.03(-0.42%)
Oct 16, 2014 7.050 7.219 7.010 7.170 23,145 +0.01(+0.14%)
Oct 15, 2014 7.000 7.210 6.970 7.160 27,962 +0.06(+0.85%)
Oct 14, 2014 7.020 7.152 7.020 7.100 26,961 +0.00(+0.00%)
Oct 13, 2014 7.080 7.170 7.071 7.100 31,212 -0.03(-0.47%)
Oct 10, 2014 7.210 7.259 7.130 7.133 25,565 -0.11(-1.48%)
Oct 09, 2014 7.280 7.330 7.240 7.240 27,504 -0.11(-1.50%)
Oct 08, 2014 7.250 7.350 7.220 7.350 10,098 +0.06(+0.82%)
Oct 07, 2014 7.240 7.370 7.240 7.290 68,513 +0.09(+1.24%)
Oct 06, 2014 7.165 7.250 7.165 7.201 16,360 +0.08(+1.14%)
Oct 03, 2014 7.150 7.160 7.080 7.120 10,636 -0.02(-0.28%)
Oct 02, 2014 7.200 7.220 7.112 7.140 17,914 +0.09(+1.28%)
Oct 01, 2014 7.040 7.090 7.020 7.050 43,178 +0.00(+0.00%)
Sep 30, 2014 7.080 7.140 7.040 7.050 30,744 -0.03(-0.42%)
Sep 29, 2014 7.050 7.160 7.010 7.080 28,185 -0.17(-2.34%)
Sep 26, 2014 7.220 7.310 7.220 7.250 28,085 +0.07(+0.97%)
Sep 25, 2014 7.240 7.283 7.180 7.180 19,818 -0.13(-1.78%)
Sep 24, 2014 7.320 7.350 7.266 7.310 14,557 -0.06(-0.81%)
Sep 23, 2014 7.340 7.400 7.270 7.370 39,004 +0.10(+1.38%)
Sep 22, 2014 7.360 7.390 7.230 7.270 50,190 -0.12(-1.62%)
Sep 19, 2014 7.400 7.469 7.380 7.390 16,264 -0.03(-0.40%)
Sep 18, 2014 7.550 7.550 7.410 7.420 23,780 -0.08(-1.13%)
Sep 17, 2014 7.520 7.557 7.390 7.505 23,746 +0.17(+2.25%)
Sep 16, 2014 7.360 7.360 7.220 7.340 25,664 -0.01(-0.14%)
Sep 15, 2014 7.390 7.450 7.330 7.350 26,016 -0.16(-2.13%)
Sep 12, 2014 7.440 7.510 7.440 7.510 23,836 +0.01(+0.13%)
Sep 11, 2014 7.500 7.520 7.440 7.500 19,583 -0.12(-1.57%)
Sep 10, 2014 7.560 7.640 7.480 7.620 35,168 +0.12(+1.60%)
Sep 09, 2014 7.470 7.524 7.390 7.500 37,693 -0.09(-1.19%)
Sep 08, 2014 7.580 7.650 7.550 7.590 52,124 +0.04(+0.53%)
Sep 05, 2014 7.520 7.590 7.500 7.550 29,539 -0.05(-0.66%)
Sep 04, 2014 7.580 7.650 7.580 7.600 33,771 +0.03(+0.40%)
Sep 03, 2014 7.530 7.590 7.510 7.570 50,684 +0.11(+1.47%)
Sep 02, 2014 7.450 7.470 7.380 7.460 64,610 +0.30(+4.19%)
Aug 29, 2014 7.140 7.160 7.160 7.160 72,100 +0.02(+0.28%)
Aug 28, 2014 7.200 7.230 7.140 7.140 42,195 -0.13(-1.79%)
Aug 27, 2014 7.150 7.300 7.150 7.270 32,616 +0.17(+2.39%)
Aug 26, 2014 7.010 7.130 7.010 7.100 58,136 +0.13(+1.87%)
Aug 25, 2014 6.970 7.010 6.900 6.970 29,880 -0.06(-0.85%)
Aug 22, 2014 6.810 7.040 6.810 7.030 69,111 +0.22(+3.23%)
Aug 21, 2014 7.160 7.200 6.700 6.810 176,681 -0.34(-4.76%)
Aug 20, 2014 7.230 7.230 7.020 7.150 49,794 -0.26(-3.51%)
Aug 19, 2014 7.340 7.470 7.340 7.410 82,009 +0.04(+0.54%)
Aug 18, 2014 7.400 7.420 7.280 7.370 31,299 -0.22(-2.90%)
Aug 15, 2014 7.550 7.600 7.540 7.590 43,293 +0.03(+0.40%)
Aug 14, 2014 7.640 7.640 7.560 7.560 45,138 +0.09(+1.20%)
Aug 13, 2014 7.460 7.500 7.431 7.470 81,352 +0.17(+2.33%)
Aug 12, 2014 7.320 7.360 7.279 7.300 23,066 -0.10(-1.35%)
Aug 11, 2014 7.390 7.460 7.350 7.400 16,256 +0.04(+0.54%)
Aug 08, 2014 7.330 7.390 7.275 7.360 16,398 +0.00(+0.00%)
Aug 07, 2014 7.510 7.510 7.336 7.360 19,053 -0.18(-2.39%)
Aug 06, 2014 7.600 7.650 7.520 7.540 83,273 +0.04(+0.53%)
Aug 05, 2014 7.490 7.550 7.460 7.500 14,162 -0.08(-1.06%)
Aug 04, 2014 7.580 7.600 7.530 7.580 45,147 +0.14(+1.88%)
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.