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 (%)
Nov 28, 2003 5.207 5.207 5.023 5.130 49,014 -0.09(-1.76%)
Nov 26, 2003 5.276 5.276 5.199 5.222 30,754 -0.05(-0.87%)
Nov 25, 2003 5.276 5.314 5.176 5.268 117,614 -0.05(-0.86%)
Nov 24, 2003 5.429 5.429 5.299 5.314 251,898 -0.02(-0.29%)
Nov 21, 2003 5.352 5.375 5.322 5.329 19,977 -0.02(-0.43%)
Nov 20, 2003 5.413 5.444 5.322 5.352 31,038 -0.10(-1.82%)
Nov 19, 2003 5.429 5.474 5.429 5.452 39,392 -0.02(-0.42%)
Nov 18, 2003 5.474 5.566 5.421 5.474 30,554 +0.08(+1.43%)
Nov 17, 2003 5.543 5.566 5.306 5.397 24,189 -0.11(-1.96%)
Nov 14, 2003 5.566 5.643 5.436 5.505 185,498 -0.05(-0.95%)
Nov 13, 2003 5.566 5.727 5.474 5.558 219,935 -0.00(-0.01%)
Nov 12, 2003 5.375 5.566 5.360 5.559 458,683 +0.34(+6.60%)
Nov 11, 2003 5.283 5.314 5.199 5.215 36,917 -0.11(-2.01%)
Nov 10, 2003 5.429 5.543 5.322 5.322 34,509 -0.05(-1.00%)
Nov 07, 2003 5.436 5.436 5.360 5.375 28,943 -0.01(-0.14%)
Nov 06, 2003 5.559 5.574 5.329 5.383 63,270 +0.03(+0.57%)
Nov 05, 2003 5.283 5.352 5.283 5.352 276,565 +0.02(+0.43%)
Nov 04, 2003 5.215 5.352 5.215 5.329 62,821 +0.05(+1.03%)
Nov 03, 2003 5.406 5.406 5.077 5.275 139,457 -0.22(-4.05%)
Oct 31, 2003 5.543 5.543 5.467 5.497 61,732 +0.01(+0.14%)
Oct 30, 2003 5.536 5.543 5.490 5.490 71,796 -0.05(-0.83%)
Oct 29, 2003 5.482 5.872 5.429 5.536 356,189 +0.20(+3.72%)
Oct 28, 2003 5.352 5.352 5.192 5.337 35,966 +0.18(+3.56%)
Oct 27, 2003 5.046 5.406 5.039 5.153 252,683 +0.21(+4.33%)
Oct 24, 2003 5.031 5.046 4.932 4.939 9,809 -0.02(-0.46%)
Oct 23, 2003 4.924 5.039 4.893 4.962 28,250 -0.02(-0.31%)
Oct 22, 2003 5.077 5.077 4.931 4.978 43,029 -0.07(-1.36%)
Oct 21, 2003 4.939 5.077 4.863 5.046 11,117 +0.12(+2.48%)
Oct 20, 2003 4.893 4.939 4.855 4.924 53,100 +0.05(+0.94%)
Oct 17, 2003 4.855 4.886 4.840 4.878 67,879 +0.02(+0.47%)
Oct 16, 2003 4.947 4.932 4.840 4.855 10,070 -0.09(-1.85%)
Oct 15, 2003 4.924 5.008 4.924 4.947 40,152 -0.02(-0.31%)
Oct 14, 2003 4.924 5.046 4.924 4.962 28,119 -0.01(-0.15%)
Oct 13, 2003 4.939 5.038 4.939 4.970 53,361 +0.19(+4.00%)
Oct 10, 2003 4.802 4.832 4.756 4.779 21,567 +0.02(+0.48%)
Oct 09, 2003 4.809 4.809 4.724 4.756 132,488 +0.03(+0.65%)
Oct 08, 2003 4.802 4.809 4.695 4.725 48,784 -0.04(-0.80%)
Oct 07, 2003 4.626 4.848 4.626 4.763 117,971 +0.21(+4.71%)
Oct 06, 2003 4.656 4.656 4.534 4.549 15,563 -0.13(-2.79%)
Oct 03, 2003 4.580 4.740 4.557 4.680 93,644 +0.13(+2.87%)
Oct 02, 2003 4.549 4.595 4.549 4.549 30,866 +0.02(+0.51%)
Oct 01, 2003 4.519 4.534 4.496 4.526 17,002 +0.03(+0.68%)
Sep 30, 2003 4.557 4.588 4.450 4.496 23,672 -0.08(-1.84%)
Sep 29, 2003 4.549 4.626 4.549 4.580 62,189 +0.07(+1.53%)
Sep 26, 2003 4.481 4.649 4.481 4.511 61,078 +0.01(+0.17%)
Sep 25, 2003 4.526 4.588 4.358 4.503 151,976 -0.07(-1.50%)
Sep 24, 2003 4.672 4.779 4.626 4.572 156,619 -0.10(-2.13%)
Sep 23, 2003 4.481 4.771 4.435 4.672 498,515 +0.24(+5.34%)
Sep 22, 2003 4.366 4.465 4.351 4.435 122,679 +0.19(+4.50%)
Sep 19, 2003 4.213 4.320 4.213 4.243 74,026 +0.03(+0.73%)
Sep 18, 2003 4.175 4.312 4.167 4.213 6,670 +0.04(+0.92%)
Sep 17, 2003 4.190 4.205 4.167 4.175 5,418 -0.03(-0.67%)
Sep 16, 2003 4.198 4.312 4.198 4.203 152,499 +0.07(+1.80%)
Sep 15, 2003 4.060 4.159 4.060 4.129 17,394 +0.08(+1.89%)
Sep 12, 2003 4.098 4.167 3.984 4.052 70,887 -0.08(-1.85%)
Sep 11, 2003 4.029 4.167 4.029 4.129 59,378 +0.11(+2.66%)
Sep 10, 2003 4.175 4.175 4.014 4.022 122,287 -0.11(-2.59%)
Sep 09, 2003 4.175 4.251 4.121 4.129 46,822 -0.04(-0.92%)
Sep 08, 2003 4.152 4.282 4.098 4.167 86,712 -0.02(-0.55%)
Sep 05, 2003 4.588 4.588 3.991 4.190 51,878 -0.10(-2.32%)
Sep 04, 2003 4.236 4.473 4.159 4.289 86,320 +0.08(+2.00%)
Sep 03, 2003 4.114 4.205 4.114 4.205 24,719 +0.11(+2.80%)
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.