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, 2014 6.010 6.140 6.010 6.100 29,516 +0.15(+2.52%)
Nov 26, 2014 5.920 5.950 5.950 5.950 49,900 +0.13(+2.23%)
Nov 25, 2014 5.800 5.830 5.770 5.820 29,246 +0.01(+0.17%)
Nov 24, 2014 5.900 5.920 5.800 5.810 84,312 -0.05(-0.85%)
Nov 21, 2014 5.880 6.070 5.820 5.860 49,329 -0.01(-0.17%)
Nov 20, 2014 5.860 5.930 5.821 5.870 34,866 -0.07(-1.18%)
Nov 19, 2014 5.870 6.000 5.820 5.940 124,087 +0.05(+0.90%)
Nov 18, 2014 5.850 5.900 5.810 5.887 36,514 +0.02(+0.29%)
Nov 17, 2014 5.810 5.880 5.776 5.870 55,215 -0.01(-0.17%)
Nov 14, 2014 5.850 5.930 5.840 5.880 36,346 +0.05(+0.86%)
Nov 13, 2014 6.070 6.070 5.820 5.830 76,235 -0.28(-4.58%)
Nov 12, 2014 6.130 6.180 6.080 6.110 23,325 -0.08(-1.29%)
Nov 11, 2014 6.290 6.290 6.170 6.190 21,063 -0.29(-4.48%)
Nov 10, 2014 6.470 6.520 6.430 6.480 22,384 +0.16(+2.53%)
Nov 07, 2014 6.320 6.386 6.310 6.320 45,081 -0.06(-0.94%)
Nov 06, 2014 6.300 6.380 6.300 6.380 22,385 +0.02(+0.31%)
Nov 05, 2014 6.320 6.400 6.272 6.360 28,976 -0.04(-0.63%)
Nov 04, 2014 6.420 6.460 6.300 6.400 28,126 -0.12(-1.84%)
Nov 03, 2014 6.540 6.578 6.500 6.520 25,198 +0.01(+0.16%)
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%)
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.