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 )

N/A 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 (%)
Feb 28, 2003 2.194 2.225 2.194 2.225 11,901 +0.04(+1.75%)
Feb 27, 2003 2.187 2.187 2.141 2.187 85,274 +0.13(+6.32%)
Feb 26, 2003 2.049 2.080 2.034 2.057 51,138 +0.00(+0.00%)
Feb 25, 2003 2.095 2.095 2.057 2.057 9,809 -0.04(-1.82%)
Feb 24, 2003 2.126 2.133 2.095 2.095 7,062 -0.04(-1.79%)
Feb 21, 2003 2.103 2.133 2.095 2.133 1,961 +0.02(+0.72%)
Feb 20, 2003 2.141 2.141 2.103 2.118 7,847 +0.02(+0.73%)
Feb 19, 2003 2.271 2.271 2.064 2.103 18,964 -0.17(-7.41%)
Feb 18, 2003 2.225 2.271 2.217 2.271 90,767 +0.17(+8.00%)
Feb 14, 2003 2.057 2.103 1.996 2.103 62,124 +0.05(+2.23%)
Feb 13, 2003 1.965 2.064 1.957 2.057 156,946 +0.10(+5.08%)
Feb 12, 2003 1.950 1.965 1.911 1.957 838,616 -0.02(-1.16%)
Feb 11, 2003 1.988 2.019 1.957 1.980 568,930 -0.01(-0.38%)
Feb 10, 2003 2.095 2.095 1.988 1.988 59,378 -0.14(-6.47%)
Feb 07, 2003 2.194 2.194 2.110 2.126 20,926 -0.02(-1.07%)
Feb 06, 2003 2.026 2.187 2.026 2.149 164,924 +0.11(+5.64%)
Feb 05, 2003 2.164 2.164 2.026 2.034 104,630 -0.11(-5.00%)
Feb 04, 2003 2.179 2.179 2.110 2.141 9,939 -0.06(-2.78%)
Feb 03, 2003 2.256 2.256 2.187 2.202 7,193 -0.09(-4.00%)
Jan 31, 2003 2.263 2.317 2.256 2.294 20,664 +0.00(+0.00%)
Jan 30, 2003 2.340 2.332 2.278 2.294 72,454 -0.05(-1.96%)
Jan 29, 2003 2.263 2.447 2.263 2.340 44,206 +0.07(+3.03%)
Jan 28, 2003 2.225 2.286 2.202 2.271 17,394 +0.05(+2.06%)
Jan 27, 2003 2.301 2.301 2.217 2.225 62,124 -0.11(-4.90%)
Jan 24, 2003 2.378 2.393 2.332 2.340 16,610 -0.04(-1.61%)
Jan 23, 2003 2.363 2.401 2.363 2.378 3,792 +0.05(+2.30%)
Jan 22, 2003 2.378 2.401 2.286 2.324 32,043 -0.05(-2.25%)
Jan 21, 2003 2.447 2.447 2.370 2.378 58,200 -0.10(-4.01%)
Jan 17, 2003 2.554 2.554 2.477 2.477 1,700 -0.01(-0.31%)
Jan 16, 2003 2.477 2.561 2.477 2.485 28,511 +0.08(+3.17%)
Jan 15, 2003 2.408 2.454 2.408 2.408 11,770 +0.05(+1.94%)
Jan 14, 2003 2.424 2.447 2.355 2.363 43,291 -0.08(-3.13%)
Jan 13, 2003 2.454 2.500 2.424 2.439 37,143 -0.03(-1.24%)
Jan 10, 2003 2.447 2.477 2.447 2.470 10,463 -0.02(-0.62%)
Jan 09, 2003 2.485 2.561 2.477 2.485 12,032 -0.02(-0.61%)
Jan 08, 2003 2.523 2.531 2.485 2.500 30,604 -0.03(-1.21%)
Jan 07, 2003 2.577 2.577 2.531 2.531 2,484 -0.05(-1.78%)
Jan 06, 2003 2.600 2.638 2.561 2.577 34,135 -0.06(-2.32%)
Jan 03, 2003 2.561 2.638 2.561 2.638 9,678 +0.08(+3.29%)
Jan 02, 2003 2.623 2.623 2.538 2.554 9,939 -0.16(-5.92%)
Dec 31, 2002 2.814 2.814 2.630 2.714 53,884 -0.06(-2.20%)
Dec 30, 2002 2.844 2.844 2.737 2.775 83,050 -0.13(-4.47%)
Dec 27, 2002 2.928 2.928 2.875 2.905 56,631 +0.07(+2.43%)
Dec 26, 2002 2.837 2.959 2.829 2.837 90,767 +0.12(+4.51%)
Dec 24, 2002 2.844 2.844 2.676 2.714 54,669 -0.14(-4.83%)
Dec 23, 2002 2.814 2.883 2.791 2.852 14,125 +0.00(+0.00%)
Dec 20, 2002 2.814 2.883 2.753 2.852 60,162 +0.09(+3.32%)
Dec 19, 2002 2.982 3.012 2.753 2.760 87,105 -0.22(-7.44%)
Dec 18, 2002 3.035 3.051 2.913 2.982 64,347 -0.05(-1.76%)
Dec 17, 2002 3.043 3.043 3.020 3.035 7,324 -0.02(-0.75%)
Dec 16, 2002 3.035 3.058 3.020 3.058 108,685 +0.02(+0.50%)
Dec 13, 2002 3.051 3.051 3.043 3.043 4,054 +0.01(+0.25%)
Dec 12, 2002 3.058 3.066 3.035 3.035 348,028 -0.02(-0.75%)
Dec 11, 2002 3.074 3.097 3.051 3.058 662,705 -0.02(-0.50%)
Dec 10, 2002 3.058 3.089 3.058 3.074 734,378 +0.05(+1.51%)
Dec 09, 2002 3.074 3.074 3.020 3.028 1,572,471 -0.08(-2.46%)
Dec 06, 2002 3.066 3.135 3.066 3.104 19,356 -0.03(-0.98%)
Dec 05, 2002 3.074 3.135 3.074 3.135 12,555 +0.05(+1.49%)
Dec 04, 2002 3.097 3.097 2.990 3.089 19,095 -0.05(-1.46%)
Dec 03, 2002 3.173 3.173 3.127 3.135 172,510 -0.07(-2.15%)
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.