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, 2011 8.777 8.805 8.649 8.741 132,338 +0.32(+3.80%)
Nov 29, 2011 8.439 8.540 8.366 8.421 138,772 -0.24(-2.75%)
Nov 28, 2011 8.777 8.960 8.540 8.658 303,819 +0.24(+2.82%)
Nov 25, 2011 8.494 8.494 8.338 8.421 128,720 -0.07(-0.86%)
Nov 23, 2011 8.786 8.786 8.274 8.494 799,592 -0.17(-2.00%)
Nov 22, 2011 8.869 8.869 8.594 8.668 149,139 -0.36(-3.95%)
Nov 21, 2011 9.125 9.125 8.960 9.024 151,616 -0.32(-3.42%)
Nov 18, 2011 9.271 9.372 9.225 9.344 126,992 +0.14(+1.49%)
Nov 17, 2011 9.554 9.637 9.189 9.207 173,376 -0.05(-0.49%)
Nov 16, 2011 9.509 9.600 9.234 9.253 223,834 -0.41(-4.26%)
Nov 15, 2011 9.646 9.783 9.628 9.664 235,636 -0.27(-2.76%)
Nov 14, 2011 9.929 10.01 9.838 9.938 110,107 -0.23(-2.25%)
Nov 11, 2011 9.966 10.19 9.902 10.17 70,764 +0.23(+2.30%)
Nov 10, 2011 9.911 9.992 9.820 9.938 95,359 +0.09(+0.93%)
Nov 09, 2011 9.957 10.03 9.783 9.847 97,740 -0.39(-3.84%)
Nov 08, 2011 10.33 10.34 10.12 10.24 137,381 -0.18(-1.75%)
Nov 07, 2011 10.23 10.42 10.21 10.42 109,093 +0.12(+1.15%)
Nov 04, 2011 10.13 10.38 10.13 10.30 102,423 -0.02(-0.18%)
Nov 03, 2011 10.34 10.41 10.12 10.32 167,215 -0.12(-1.14%)
Nov 02, 2011 10.39 10.47 10.22 10.44 117,139 +0.06(+0.62%)
Nov 01, 2011 10.38 10.60 10.26 10.38 175,006 -0.48(-4.46%)
Oct 31, 2011 11.15 11.17 10.79 10.86 287,012 -0.54(-4.73%)
Oct 28, 2011 10.94 11.94 10.85 11.40 2,530,551 +0.38(+3.49%)
Oct 27, 2011 10.62 11.08 10.57 11.02 382,670 +0.65(+6.26%)
Oct 26, 2011 10.47 10.51 10.20 10.37 204,387 -0.18(-1.73%)
Oct 25, 2011 10.74 10.82 10.51 10.55 126,990 -0.42(-3.83%)
Oct 24, 2011 10.77 10.99 10.72 10.97 152,535 +0.25(+2.30%)
Oct 21, 2011 10.82 10.85 10.65 10.72 161,531 +0.09(+0.86%)
Oct 20, 2011 10.48 10.70 10.47 10.63 112,235 +0.07(+0.69%)
Oct 19, 2011 10.10 10.79 10.10 10.56 127,563 -0.09(-0.86%)
Oct 18, 2011 10.27 10.78 10.27 10.65 206,615 +0.33(+3.19%)
Oct 17, 2011 10.09 10.43 10.09 10.32 187,125 +0.05(+0.44%)
Oct 14, 2011 10.08 10.32 10.02 10.28 163,380 +0.23(+2.27%)
Oct 13, 2011 10.06 10.14 9.893 10.05 72,723 -0.10(-0.99%)
Oct 12, 2011 10.04 10.26 9.964 10.15 106,534 +0.27(+2.68%)
Oct 11, 2011 9.929 10.09 9.838 9.884 150,379 -0.08(-0.83%)
Oct 10, 2011 9.692 10.00 9.692 9.966 205,710 +0.69(+7.39%)
Oct 07, 2011 9.545 9.600 9.234 9.280 129,957 -0.24(-2.50%)
Oct 06, 2011 9.508 9.536 9.390 9.518 99,598 +0.16(+1.66%)
Oct 05, 2011 9.289 9.472 9.216 9.362 261,082 +0.18(+1.99%)
Oct 04, 2011 8.805 9.244 8.759 9.180 504,606 +0.55(+6.36%)
Oct 03, 2011 8.796 8.927 8.613 8.631 253,850 -0.01(-0.11%)
Sep 30, 2011 8.722 8.805 8.622 8.640 109,516 -0.18(-2.07%)
Sep 29, 2011 8.841 9.015 8.732 8.823 593,827 +0.14(+1.58%)
Sep 28, 2011 8.951 9.079 8.631 8.686 257,747 -0.26(-2.86%)
Sep 27, 2011 8.914 9.116 8.905 8.942 190,813 +0.14(+1.56%)
Sep 26, 2011 8.768 8.942 8.658 8.805 285,023 +0.06(+0.73%)
Sep 23, 2011 8.503 8.777 8.485 8.741 209,871 +0.20(+2.36%)
Sep 22, 2011 8.704 8.786 8.457 8.540 337,610 -0.33(-3.71%)
Sep 21, 2011 9.097 9.125 8.860 8.869 295,846 -0.18(-2.02%)
Sep 20, 2011 9.134 9.198 9.015 9.052 343,259 +0.07(+0.81%)
Sep 19, 2011 8.914 9.006 8.786 8.978 300,012 -0.14(-1.50%)
Sep 16, 2011 8.933 9.143 8.924 9.116 160,671 +0.18(+2.05%)
Sep 15, 2011 9.042 9.182 8.860 8.933 243,910 -0.16(-1.71%)
Sep 14, 2011 8.869 9.198 8.732 9.088 252,017 +0.34(+3.87%)
Sep 13, 2011 8.777 8.869 8.686 8.750 206,583 -0.06(-0.73%)
Sep 12, 2011 8.823 8.823 8.594 8.814 367,671 -0.27(-2.92%)
Sep 09, 2011 9.225 9.335 9.006 9.079 254,250 -0.14(-1.49%)
Sep 08, 2011 9.509 9.527 9.152 9.216 228,985 -0.32(-3.36%)
Sep 07, 2011 9.564 9.637 9.399 9.536 326,932 +0.22(+2.36%)
Sep 06, 2011 9.326 9.335 9.143 9.317 319,119 -0.29(-3.04%)
Sep 02, 2011 9.618 9.774 9.509 9.609 276,968 -0.18(-1.87%)
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.