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 (%)
Mar 31, 2003 2.653 2.653 2.577 2.577 8,632 -0.09(-3.44%)
Mar 28, 2003 2.661 2.668 2.661 2.668 1,700 -0.04(-1.41%)
Mar 27, 2003 2.730 2.730 2.707 2.707 784 -0.04(-1.39%)
Mar 26, 2003 2.814 2.814 2.745 2.745 3,138 -0.08(-2.97%)
Mar 25, 2003 2.676 2.852 2.661 2.829 51,399 +0.19(+7.25%)
Mar 24, 2003 2.600 2.668 2.600 2.638 3,243,557 -0.06(-2.27%)
Mar 21, 2003 2.791 2.798 2.538 2.699 91,028 -0.07(-2.49%)
Mar 20, 2003 2.623 2.768 2.623 2.768 4,316 +0.11(+4.02%)
Mar 19, 2003 2.531 2.714 2.531 2.661 13,889,750 +0.19(+7.74%)
Mar 18, 2003 2.447 2.470 2.439 2.470 73,503 +0.02(+0.62%)
Mar 17, 2003 2.408 2.485 2.378 2.454 17,787 +0.08(+3.22%)
Mar 14, 2003 2.370 2.408 2.370 2.378 915 +0.05(+1.97%)
Mar 13, 2003 2.317 2.370 2.317 2.332 33,220 +0.08(+3.39%)
Mar 12, 2003 2.233 2.256 2.233 2.256 10,593 +0.02(+0.68%)
Mar 11, 2003 2.248 2.248 2.217 2.240 4,054 +0.00(+0.00%)
Mar 10, 2003 2.263 2.301 2.194 2.240 60,293 -0.07(-2.98%)
Mar 07, 2003 2.210 2.309 2.210 2.309 5,885 +0.05(+2.37%)
Mar 06, 2003 2.278 2.301 2.217 2.256 43,944 +0.02(+0.68%)
Mar 05, 2003 2.217 2.256 2.217 2.240 46,560 +0.02(+0.69%)
Mar 04, 2003 2.233 2.256 2.187 2.225 153,807 -0.05(-2.02%)
Mar 03, 2003 2.256 2.301 2.256 2.271 72,195 +0.05(+2.06%)
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%)
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.