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, 2006 9.343 9.473 9.213 9.412 146,744 +0.30(+3.27%)
Nov 29, 2006 9.022 9.206 8.938 9.114 192,311 +0.19(+2.14%)
Nov 28, 2006 9.114 9.160 8.900 8.923 140,359 -0.16(-1.77%)
Nov 27, 2006 8.992 9.236 8.808 9.083 245,133 +0.29(+3.30%)
Nov 24, 2006 8.823 8.908 8.724 8.793 56,423 -0.02(-0.17%)
Nov 22, 2006 8.739 8.900 8.625 8.808 159,117 +0.23(+2.67%)
Nov 21, 2006 8.678 8.732 8.579 8.579 162,167 -0.12(-1.41%)
Nov 20, 2006 8.655 8.778 8.655 8.701 186,688 +0.07(+0.80%)
Nov 17, 2006 8.678 8.678 8.540 8.632 102,934 +0.02(+0.18%)
Nov 16, 2006 8.724 8.724 8.556 8.617 198,530 -0.06(-0.70%)
Nov 15, 2006 8.571 8.747 8.571 8.678 79,408 -0.07(-0.79%)
Nov 14, 2006 8.923 8.961 8.716 8.747 164,443 -0.18(-1.97%)
Nov 13, 2006 8.869 8.953 8.839 8.923 155,164 +0.14(+1.57%)
Nov 10, 2006 8.793 8.793 8.579 8.785 88,711 +0.08(+0.88%)
Nov 09, 2006 8.678 8.816 8.579 8.709 87,390 -0.05(-0.52%)
Nov 08, 2006 8.663 8.793 8.602 8.755 109,871 +0.08(+0.97%)
Nov 07, 2006 8.602 8.670 8.525 8.670 75,701 +0.15(+1.70%)
Nov 06, 2006 8.502 8.632 8.472 8.525 200,273 +0.25(+3.05%)
Nov 03, 2006 8.219 8.487 8.166 8.273 155,603 +0.14(+1.69%)
Nov 02, 2006 8.319 8.334 7.975 8.135 95,248 -0.12(-1.48%)
Nov 01, 2006 8.326 8.411 8.219 8.258 102,113 +0.05(+0.56%)
Oct 31, 2006 8.258 8.311 8.074 8.212 106,400 -0.08(-0.92%)
Oct 30, 2006 8.296 8.395 8.181 8.288 141,309 -0.07(-0.82%)
Oct 27, 2006 8.334 8.472 8.281 8.357 52,869 +0.10(+1.20%)
Oct 26, 2006 8.464 8.464 8.250 8.258 85,784 -0.12(-1.46%)
Oct 25, 2006 8.456 8.472 8.311 8.380 71,635 -0.07(-0.81%)
Oct 24, 2006 8.441 8.579 8.342 8.449 88,173 +0.07(+0.82%)
Oct 23, 2006 8.395 8.563 8.319 8.380 172,442 -0.02(-0.18%)
Oct 20, 2006 8.441 8.441 8.326 8.395 107,134 +0.08(+1.01%)
Oct 19, 2006 8.219 8.388 8.204 8.311 96,748 +0.12(+1.49%)
Oct 18, 2006 8.089 8.219 8.043 8.189 77,744 +0.18(+2.29%)
Oct 17, 2006 7.975 8.028 7.929 8.005 39,823 +0.09(+1.16%)
Oct 16, 2006 8.143 8.143 7.875 7.914 71,630 -0.19(-2.36%)
Oct 13, 2006 8.120 8.120 7.967 8.105 44,453 +0.06(+0.76%)
Oct 12, 2006 7.799 8.105 7.799 8.044 57,110 +0.26(+3.34%)
Oct 11, 2006 7.875 7.875 7.784 7.784 77,923 -0.14(-1.74%)
Oct 10, 2006 8.013 8.044 7.883 7.921 43,735 -0.16(-1.99%)
Oct 09, 2006 8.181 8.181 8.028 8.082 189,741 +0.12(+1.54%)
Oct 06, 2006 7.990 7.990 7.845 7.959 51,988 +0.12(+1.56%)
Oct 05, 2006 7.952 7.952 7.837 7.837 99,416 -0.08(-1.06%)
Oct 04, 2006 7.982 7.990 7.822 7.921 136,825 +0.00(+0.00%)
Oct 03, 2006 7.761 7.974 7.761 7.921 73,288 +0.34(+4.54%)
Oct 02, 2006 7.631 7.722 7.501 7.577 64,082 +0.10(+1.33%)
Sep 29, 2006 7.722 7.722 7.462 7.478 113,017 -0.12(-1.61%)
Sep 28, 2006 7.508 7.715 7.508 7.600 60,913 +0.16(+2.16%)
Sep 27, 2006 7.325 7.462 7.325 7.439 79,257 +0.21(+2.96%)
Sep 26, 2006 7.256 7.264 7.141 7.225 51,178 +0.02(+0.32%)
Sep 25, 2006 7.256 7.264 7.134 7.202 69,231 +0.13(+1.84%)
Sep 22, 2006 7.149 7.172 7.072 7.072 18,866 -0.08(-1.07%)
Sep 21, 2006 7.111 7.187 7.103 7.149 237,233 +0.05(+0.65%)
Sep 20, 2006 7.157 7.180 7.034 7.103 94,416 -0.01(-0.11%)
Sep 19, 2006 7.103 7.141 7.072 7.111 327,112 +0.00(+0.00%)
Sep 18, 2006 7.141 7.187 7.095 7.111 166,729 -0.03(-0.43%)
Sep 15, 2006 7.225 7.225 7.141 7.141 14,924 -0.01(-0.11%)
Sep 14, 2006 7.134 7.187 7.134 7.149 21,765 +0.00(+0.00%)
Sep 13, 2006 7.264 7.264 7.050 7.149 154,271 +0.01(+0.11%)
Sep 12, 2006 7.042 7.172 7.042 7.141 43,663 +0.03(+0.43%)
Sep 11, 2006 7.241 7.241 7.011 7.111 29,367 +0.04(+0.54%)
Sep 08, 2006 7.034 7.126 7.034 7.072 44,469 -0.04(-0.54%)
Sep 07, 2006 7.011 7.111 6.988 7.111 45,383 +0.19(+2.76%)
Sep 06, 2006 7.202 7.225 6.920 6.920 192,034 -0.22(-3.10%)
Sep 05, 2006 7.080 7.225 7.004 7.141 68,140 +0.01(+0.11%)
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.