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 (%)
May 31, 2002 3.555 3.594 3.540 3.594 47,868 +0.00(+0.00%)
May 28, 2002 3.632 3.632 3.563 3.594 16,086 -0.09(-2.49%)
May 27, 2002 3.670 3.731 3.670 3.685 45,514 +0.00(+0.00%)
May 24, 2002 3.670 3.731 3.670 3.685 45,514 -0.02(-0.62%)
May 23, 2002 3.670 3.708 3.670 3.708 13,340 +0.02(+0.41%)
May 22, 2002 3.647 3.724 3.632 3.693 101,361 +0.00(+0.00%)
May 21, 2002 3.708 3.708 3.670 3.693 80,827 -0.04(-1.02%)
May 20, 2002 3.685 3.731 3.639 3.731 3,923 +0.01(+0.39%)
May 17, 2002 3.785 3.815 3.717 3.717 39,367 -0.07(-1.80%)
May 16, 2002 3.747 3.823 3.747 3.785 131,965 -0.04(-1.00%)
May 15, 2002 3.755 3.823 3.709 3.823 114,832 +0.04(+1.01%)
May 14, 2002 3.708 3.823 3.708 3.785 13,602 +0.08(+2.06%)
May 13, 2002 3.541 3.708 3.540 3.708 30,735 +0.19(+5.43%)
May 10, 2002 3.487 3.517 3.487 3.517 6,670 +0.00(+0.00%)
May 09, 2002 3.442 3.517 3.425 3.517 71,018 -0.07(-1.92%)
May 08, 2002 3.533 3.617 3.533 3.586 48,653 +0.04(+1.08%)
May 07, 2002 3.425 3.548 3.425 3.548 59,639 +0.14(+4.04%)
May 06, 2002 3.586 3.586 3.410 3.410 29,427 -0.13(-3.69%)
May 03, 2002 3.517 3.555 3.479 3.541 20,010 +0.06(+1.78%)
May 02, 2002 3.525 3.594 3.425 3.479 93,513 -0.05(-1.30%)
May 01, 2002 3.449 3.525 3.425 3.525 18,702 -0.03(-0.86%)
Apr 30, 2002 3.517 3.586 3.448 3.555 40,806 +0.00(+0.00%)
Apr 29, 2002 3.487 3.555 3.471 3.555 50,745 +0.08(+2.42%)
Apr 26, 2002 3.563 3.563 3.395 3.471 8,108 -0.03(-0.87%)
Apr 25, 2002 3.380 3.502 3.380 3.502 1,961 +0.08(+2.46%)
Apr 24, 2002 3.364 3.418 3.364 3.418 4,708 -0.13(-3.66%)
Apr 23, 2002 3.502 3.586 3.479 3.548 21,449 +0.10(+2.86%)
Apr 22, 2002 3.440 3.487 3.432 3.449 17,002 +0.12(+3.70%)
Apr 19, 2002 3.341 3.364 3.288 3.326 9,155 +0.09(+2.84%)
Apr 18, 2002 3.235 3.235 3.219 3.234 11,117 -0.08(-2.31%)
Apr 17, 2002 3.318 3.341 3.227 3.311 6,277 -0.05(-1.37%)
Apr 16, 2002 3.211 3.357 3.211 3.357 11,640 +0.10(+3.05%)
Apr 15, 2002 3.188 3.257 3.188 3.257 3,792 -0.02(-0.47%)
Apr 12, 2002 3.242 3.272 3.211 3.272 8,632 -0.02(-0.47%)
Apr 11, 2002 3.219 3.288 3.219 3.288 43,291 +0.15(+4.88%)
Apr 10, 2002 3.051 3.135 3.051 3.135 11,901 +0.04(+1.23%)
Apr 09, 2002 3.173 3.173 3.058 3.097 45,252 -0.08(-2.41%)
Apr 08, 2002 3.196 3.197 3.158 3.173 28,250 -0.09(-2.81%)
Apr 05, 2002 3.211 3.272 3.211 3.265 62,255 +0.05(+1.67%)
Apr 04, 2002 3.227 3.227 3.150 3.211 254,253 -0.02(-0.47%)
Apr 03, 2002 3.364 3.380 3.188 3.227 181,011 -0.16(-4.74%)
Apr 02, 2002 3.326 3.425 3.326 3.387 69,971 +0.01(+0.23%)
Apr 01, 2002 3.433 3.494 3.280 3.380 69,971 -0.37(-9.80%)
Mar 29, 2002 3.693 3.823 3.693 3.747 58,462 +0.00(+0.00%)
Mar 28, 2002 3.693 3.823 3.693 3.747 58,462 +0.05(+1.45%)
Mar 27, 2002 3.678 3.815 3.678 3.693 6,670 +0.02(+0.63%)
Mar 26, 2002 3.755 3.755 3.662 3.670 17,656 -0.15(-4.00%)
Mar 25, 2002 3.800 3.869 3.785 3.823 21,318 -0.02(-0.60%)
Mar 22, 2002 3.808 3.846 3.785 3.846 18,964 +0.04(+1.00%)
Mar 21, 2002 3.762 3.808 3.724 3.808 6,016 +0.05(+1.22%)
Mar 20, 2002 3.762 3.799 3.762 3.762 54,408 -0.06(-1.60%)
Mar 19, 2002 3.823 3.884 3.815 3.823 213,577 +0.02(+0.40%)
Mar 18, 2002 3.831 3.953 3.785 3.808 272,301 +0.10(+2.68%)
Mar 15, 2002 3.685 3.708 3.639 3.708 13,602 +0.02(+0.62%)
Mar 14, 2002 3.639 3.685 3.555 3.685 4,969 +0.02(+0.42%)
Mar 13, 2002 3.670 3.731 3.594 3.670 115,355 -0.07(-1.84%)
Mar 12, 2002 3.670 3.747 3.670 3.739 13,209 -0.04(-1.01%)
Mar 11, 2002 3.785 3.792 3.747 3.777 139,159 +0.04(+1.02%)
Mar 08, 2002 3.731 3.747 3.678 3.739 27,204 +0.06(+1.66%)
Mar 07, 2002 3.724 3.731 3.655 3.678 7,324 +0.02(+0.63%)
Mar 06, 2002 3.701 3.701 3.632 3.655 11,640 -0.14(-3.63%)
Mar 05, 2002 3.785 3.808 3.747 3.792 32,827 -0.11(-2.75%)
Mar 04, 2002 3.922 3.938 3.808 3.899 306,176 -0.05(-1.16%)
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.