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, 2020 5.030 5.030 4.920 5.020 4,144 -0.34(-6.34%)
Nov 27, 2020 5.470 5.470 5.290 5.360 5,500 +0.08(+1.52%)
Nov 25, 2020 5.250 5.450 5.170 5.280 27,100 +0.33(+6.67%)
Nov 24, 2020 5.330 5.330 4.860 4.950 22,216 -0.35(-6.65%)
Nov 23, 2020 5.180 5.450 5.180 5.303 14,420 +0.23(+4.45%)
Nov 20, 2020 4.870 5.140 4.870 5.077 8,800 +0.18(+3.60%)
Nov 19, 2020 5.000 5.000 4.890 4.900 4,702 -0.14(-2.78%)
Nov 18, 2020 4.900 5.180 4.900 5.040 25,611 +0.22(+4.67%)
Nov 17, 2020 4.790 4.840 4.720 4.815 4,057 +0.16(+3.55%)
Nov 16, 2020 4.630 4.730 4.580 4.650 6,862 +0.41(+9.67%)
Nov 13, 2020 4.300 4.320 4.240 4.240 3,600 +0.05(+1.19%)
Nov 12, 2020 4.300 4.300 4.190 4.190 2,638 -0.01(-0.24%)
Nov 11, 2020 4.280 4.320 4.200 4.200 1,310 -0.08(-1.87%)
Nov 10, 2020 4.270 4.300 4.270 4.280 820 -0.02(-0.47%)
Nov 09, 2020 4.390 4.440 4.160 4.300 3,465 +0.30(+7.50%)
Nov 06, 2020 4.010 4.060 3.970 4.000 2,600 -0.01(-0.25%)
Nov 05, 2020 4.000 4.030 3.960 4.010 4,274 +0.12(+3.03%)
Nov 04, 2020 3.990 4.000 3.860 3.892 1,887 -0.11(-2.70%)
Nov 03, 2020 4.000 4.000 4.000 4.000 104 +0.08(+2.04%)
Nov 02, 2020 3.970 4.010 3.920 3.920 2,437 -0.03(-0.76%)
Oct 30, 2020 3.920 3.950 3.780 3.950 2,000 +0.12(+3.13%)
Oct 29, 2020 3.740 3.740 3.830 679 +0.09(+2.41%)
Oct 28, 2020 3.830 3.840 3.740 3.740 8,242 -0.24(-6.03%)
Oct 27, 2020 3.980 3.980 3.980 3.980 287 +0.05(+1.18%)
Oct 26, 2020 3.933 3.933 3.933 3.933 507 -0.04(-1.05%)
Oct 23, 2020 3.975 3.975 3.975 3.975 300 +0.08(+2.19%)
Oct 22, 2020 3.920 3.920 3.890 3.890 1,012 -0.11(-2.82%)
Oct 21, 2020 4.003 4.003 4.003 4.003 563 -0.05(-1.28%)
Oct 20, 2020 4.055 4.055 4.055 283 +0.00(+0.00%)
Oct 19, 2020 4.040 4.170 4.040 4.055 1,339 +0.15(+3.97%)
Oct 16, 2020 3.924 3.924 3.900 3.900 900 -0.05(-1.27%)
Oct 15, 2020 3.880 3.950 3.880 3.950 626 +0.06(+1.63%)
Oct 14, 2020 3.886 3.886 3.886 3.886 253 +0.02(+0.43%)
Oct 13, 2020 3.870 4.020 3.810 3.870 34,297 -0.14(-3.49%)
Oct 12, 2020 3.870 4.060 3.830 4.010 12,721 +0.12(+3.19%)
Oct 09, 2020 3.810 3.979 3.800 3.886 5,300 -0.04(-1.12%)
Oct 08, 2020 3.930 4.050 3.800 3.930 6,708 +0.05(+1.29%)
Oct 07, 2020 3.970 4.000 3.840 3.880 19,143 -0.09(-2.27%)
Oct 06, 2020 4.020 4.130 3.830 3.970 13,498 -0.05(-1.24%)
Oct 05, 2020 3.850 4.210 3.850 4.020 24,838 +0.17(+4.42%)
Oct 02, 2020 3.760 3.950 3.730 3.850 18,200 +0.00(+0.00%)
Oct 01, 2020 3.800 3.917 3.780 3.850 5,061 -0.06(-1.53%)
Sep 30, 2020 3.760 3.920 3.760 3.910 2,331 +0.19(+5.20%)
Sep 29, 2020 3.750 3.750 3.717 3.717 1,323 -0.11(-2.96%)
Sep 28, 2020 3.670 3.937 3.670 3.830 11,160 +0.13(+3.51%)
Sep 25, 2020 3.760 3.830 3.690 3.700 17,200 -0.10(-2.63%)
Sep 24, 2020 3.750 3.800 3.750 3.800 626 -0.04(-1.04%)
Sep 23, 2020 3.840 3.840 3.840 8 +0.00(+0.00%)
Sep 22, 2020 3.760 3.840 3.760 3.840 502 +0.03(+0.79%)
Sep 21, 2020 3.805 3.811 3.800 3.810 979 -0.08(-1.96%)
Sep 18, 2020 4.000 4.000 3.800 3.886 8,000 +0.02(+0.60%)
Sep 17, 2020 3.863 3.863 3.863 20 +0.00(+0.00%)
Sep 16, 2020 3.905 3.982 3.840 3.863 6,553 -0.15(-3.67%)
Sep 15, 2020 3.890 4.010 3.890 4.010 1,522 +0.15(+3.89%)
Sep 14, 2020 3.860 3.860 3.860 3.860 960 -0.01(-0.26%)
Sep 11, 2020 3.710 3.900 3.710 3.870 24,100 +0.03(+0.83%)
Sep 10, 2020 3.900 3.950 3.740 3.838 17,987 -0.24(-5.93%)
Sep 09, 2020 4.080 4.080 4.080 260 +0.00(+0.00%)
Sep 08, 2020 4.000 4.080 3.990 4.080 3,432 +0.25(+6.53%)
Sep 04, 2020 3.830 4.140 3.830 3.830 5,100 -0.18(-4.49%)
Sep 03, 2020 3.870 4.010 3.870 4.010 2,366 +0.05(+1.26%)
Sep 02, 2020 4.140 4.150 3.940 3.960 1,286 -0.07(-1.79%)
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.