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 30, 2005 6.109 6.186 6.094 6.117 39,958 +0.00(+0.00%)
Nov 29, 2005 6.109 6.193 6.109 6.117 226,831 +0.02(+0.25%)
Nov 28, 2005 6.086 6.186 6.086 6.101 163,739 -0.02(-0.25%)
Nov 25, 2005 6.124 6.170 6.117 6.117 13,943 -0.07(-1.11%)
Nov 23, 2005 6.186 6.208 6.132 6.186 213,392 +0.07(+1.12%)
Nov 22, 2005 6.163 6.186 6.079 6.117 125,339 -0.07(-1.11%)
Nov 21, 2005 6.201 6.216 6.124 6.186 75,767 +0.00(+0.00%)
Nov 18, 2005 6.193 6.201 6.132 6.186 163,742 +0.04(+0.62%)
Nov 17, 2005 6.254 6.277 6.117 6.147 34,281 +0.13(+2.16%)
Nov 16, 2005 5.918 6.178 5.918 6.017 28,591 +0.15(+2.61%)
Nov 15, 2005 5.926 5.964 5.650 5.864 83,656 -0.06(-1.03%)
Nov 14, 2005 6.101 6.101 5.926 5.926 54,078 -0.31(-4.91%)
Nov 11, 2005 6.285 6.331 6.201 6.231 18,562 -0.02(-0.24%)
Nov 10, 2005 6.208 6.361 6.163 6.247 41,653 +0.00(+0.00%)
Nov 09, 2005 6.377 6.384 6.217 6.247 13,938 -0.01(-0.12%)
Nov 08, 2005 6.155 6.308 6.155 6.254 17,549 +0.02(+0.37%)
Nov 07, 2005 6.308 6.346 6.178 6.231 21,594 -0.05(-0.85%)
Nov 04, 2005 6.308 6.400 6.285 6.285 31,979 -0.10(-1.56%)
Nov 03, 2005 6.423 6.423 6.224 6.384 33,098 -0.02(-0.24%)
Nov 02, 2005 6.140 6.446 6.140 6.400 41,233 +0.13(+2.07%)
Nov 01, 2005 6.163 6.438 6.079 6.270 152,800 +0.05(+0.74%)
Oct 31, 2005 6.338 6.354 6.040 6.224 42,991 -0.23(-3.55%)
Oct 28, 2005 6.308 6.522 6.308 6.453 18,668 +0.18(+2.93%)
Oct 27, 2005 6.499 6.598 6.239 6.270 66,776 -0.33(-4.98%)
Oct 26, 2005 6.606 6.698 6.522 6.598 78,938 -0.16(-2.38%)
Oct 25, 2005 6.690 6.782 6.690 6.759 69,862 +0.03(+0.45%)
Oct 24, 2005 6.453 6.790 6.453 6.728 59,102 +0.31(+4.76%)
Oct 21, 2005 6.415 6.537 6.400 6.423 8,675 -0.03(-0.47%)
Oct 20, 2005 6.384 6.499 6.300 6.453 104,449 +0.18(+2.93%)
Oct 19, 2005 6.231 6.377 6.231 6.270 11,198 +0.02(+0.37%)
Oct 18, 2005 6.270 6.331 6.247 6.247 12,524 -0.05(-0.84%)
Oct 17, 2005 6.270 6.354 6.270 6.299 19,840 +0.01(+0.11%)
Oct 14, 2005 6.400 6.400 6.231 6.293 16,513 -0.06(-0.96%)
Oct 13, 2005 6.392 6.407 6.239 6.354 21,355 +0.08(+1.22%)
Oct 12, 2005 6.331 6.423 6.262 6.277 7,373 -0.09(-1.44%)
Oct 11, 2005 6.338 6.438 6.239 6.369 7,329 -0.03(-0.48%)
Oct 10, 2005 6.491 6.568 6.308 6.400 23,318 -0.02(-0.24%)
Oct 07, 2005 6.423 6.484 6.331 6.415 20,257 -0.02(-0.24%)
Oct 06, 2005 6.468 6.560 6.423 6.430 23,175 -0.15(-2.32%)
Oct 05, 2005 6.545 6.652 6.537 6.583 102,475 -0.07(-1.03%)
Oct 04, 2005 6.644 6.698 6.591 6.652 36,025 +0.01(+0.12%)
Oct 03, 2005 6.652 6.652 6.545 6.644 22,878 +0.06(+0.93%)
Sep 30, 2005 6.652 6.652 6.553 6.583 15,630 -0.02(-0.23%)
Sep 29, 2005 6.423 6.598 6.415 6.598 173,920 +0.25(+3.98%)
Sep 28, 2005 6.300 6.468 6.300 6.346 17,226 +0.10(+1.59%)
Sep 27, 2005 6.109 6.247 6.109 6.247 60,000 +0.24(+4.08%)
Sep 26, 2005 6.002 6.040 5.895 6.002 30,722 +0.02(+0.38%)
Sep 23, 2005 5.979 5.987 5.887 5.979 12,800 +0.02(+0.26%)
Sep 22, 2005 5.964 6.010 5.926 5.964 50,590 -0.10(-1.64%)
Sep 21, 2005 6.231 6.231 6.033 6.063 70,640 -0.10(-1.61%)
Sep 20, 2005 6.247 6.254 6.017 6.163 33,124 +0.00(+0.00%)
Sep 19, 2005 6.277 6.277 6.124 6.163 144,529 -0.23(-3.59%)
Sep 16, 2005 6.270 6.407 6.270 6.392 47,990 -0.03(-0.48%)
Sep 15, 2005 6.293 6.468 6.285 6.423 47,184 +0.09(+1.45%)
Sep 14, 2005 6.308 6.614 6.308 6.331 25,242 +0.04(+0.61%)
Sep 13, 2005 6.346 6.354 6.285 6.293 10,311 -0.08(-1.20%)
Sep 12, 2005 6.468 6.468 6.270 6.369 31,882 -0.05(-0.83%)
Sep 09, 2005 6.438 6.438 6.354 6.423 292,752 +0.01(+0.18%)
Sep 08, 2005 6.384 6.423 6.331 6.411 489,850 +0.03(+0.42%)
Sep 07, 2005 6.423 6.423 6.285 6.384 298,946 +0.02(+0.24%)
Sep 06, 2005 6.384 6.453 6.354 6.369 18,171 +0.05(+0.85%)
Sep 02, 2005 6.331 6.361 6.247 6.316 19,781 +0.08(+1.35%)
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.