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 (%)
May 31, 2006 6.690 6.736 6.507 6.507 49,822 -0.13(-1.96%)
May 30, 2006 6.553 6.751 6.553 6.637 51,368 -0.15(-2.14%)
May 26, 2006 6.660 6.805 6.652 6.782 81,616 +0.15(+2.19%)
May 25, 2006 6.728 6.774 6.591 6.637 115,985 -0.12(-1.81%)
May 24, 2006 6.927 6.950 6.690 6.759 138,223 -0.25(-3.60%)
May 23, 2006 7.011 7.080 6.958 7.011 73,119 +0.06(+0.88%)
May 22, 2006 7.034 7.187 6.920 6.950 108,681 +0.06(+0.89%)
May 19, 2006 6.835 6.996 6.835 6.889 170,490 +0.07(+1.01%)
May 18, 2006 7.065 7.134 6.774 6.820 89,380 -0.30(-4.19%)
May 17, 2006 7.202 7.310 7.057 7.118 152,965 -0.13(-1.79%)
May 16, 2006 7.325 7.424 7.202 7.248 347,908 -0.01(-0.11%)
May 15, 2006 7.264 7.317 7.050 7.256 256,256 +0.35(+5.09%)
May 12, 2006 6.843 6.988 6.843 6.904 58,122 +0.05(+0.78%)
May 11, 2006 6.981 6.981 6.805 6.851 109,675 -0.05(-0.67%)
May 10, 2006 6.858 7.034 6.843 6.897 81,511 +0.02(+0.22%)
May 09, 2006 6.858 6.965 6.774 6.881 47,293 +0.11(+1.58%)
May 08, 2006 6.705 6.866 6.705 6.774 112,301 +0.21(+3.14%)
May 05, 2006 6.575 6.575 6.491 6.568 632,951 +0.08(+1.30%)
May 04, 2006 6.560 6.560 6.430 6.484 72,434 +0.12(+1.92%)
May 03, 2006 6.423 6.530 6.354 6.361 72,310 -0.08(-1.19%)
May 02, 2006 6.354 6.507 6.354 6.438 38,033 +0.01(+0.12%)
May 01, 2006 6.438 6.491 6.361 6.430 21,597 +0.03(+0.48%)
Apr 28, 2006 6.507 6.522 6.400 6.400 33,481 -0.06(-0.95%)
Apr 27, 2006 6.461 6.545 6.346 6.461 88,974 -0.04(-0.59%)
Apr 26, 2006 6.400 6.575 6.400 6.499 119,611 +0.04(+0.59%)
Apr 25, 2006 6.438 6.560 6.407 6.461 180,675 +0.13(+2.05%)
Apr 24, 2006 6.346 6.415 6.255 6.331 42,508 -0.02(-0.36%)
Apr 21, 2006 6.208 6.377 6.208 6.354 45,581 +0.08(+1.34%)
Apr 20, 2006 6.247 6.316 6.247 6.270 79,841 +0.18(+3.02%)
Apr 19, 2006 5.971 6.101 5.971 6.086 28,024 +0.11(+1.92%)
Apr 18, 2006 6.002 6.040 5.971 5.971 126,190 -0.02(-0.38%)
Apr 17, 2006 5.956 6.094 5.949 5.994 10,661 -0.05(-0.76%)
Apr 13, 2006 6.017 6.124 6.017 6.040 10,759 +0.02(+0.38%)
Apr 12, 2006 6.132 6.193 5.987 6.017 51,725 -0.11(-1.87%)
Apr 11, 2006 6.010 6.140 6.010 6.132 32,158 +0.08(+1.39%)
Apr 10, 2006 5.979 6.140 5.979 6.048 128,493 +0.15(+2.59%)
Apr 07, 2006 5.971 5.987 5.872 5.895 120,037 -0.13(-2.16%)
Apr 06, 2006 5.956 6.086 5.887 6.025 124,509 +0.10(+1.68%)
Apr 05, 2006 5.872 6.017 5.872 5.926 29,368 -0.07(-1.15%)
Apr 04, 2006 5.933 5.994 5.895 5.994 36,503 +0.13(+2.22%)
Apr 03, 2006 5.841 5.979 5.750 5.864 233,108 +0.10(+1.72%)
Mar 31, 2006 5.872 5.872 5.765 5.765 61,647 -0.08(-1.31%)
Mar 30, 2006 5.811 5.926 5.773 5.841 200,706 -0.05(-0.78%)
Mar 29, 2006 5.872 6.017 5.780 5.887 37,239 +0.01(+0.13%)
Mar 28, 2006 5.849 6.017 5.773 5.880 64,595 +0.01(+0.13%)
Mar 27, 2006 5.964 6.010 5.773 5.872 34,601 -0.09(-1.54%)
Mar 24, 2006 5.964 6.002 5.933 5.964 29,403 +0.02(+0.26%)
Mar 23, 2006 5.903 5.979 5.849 5.949 27,073 -0.02(-0.38%)
Mar 22, 2006 5.956 5.994 5.910 5.971 26,419 +0.05(+0.90%)
Mar 21, 2006 5.941 6.010 5.857 5.918 25,386 -0.01(-0.13%)
Mar 20, 2006 5.864 5.933 5.826 5.926 33,220 +0.12(+2.11%)
Mar 17, 2006 5.796 5.941 5.796 5.803 59,129 +0.02(+0.26%)
Mar 16, 2006 5.734 5.933 5.734 5.788 22,863 -0.06(-1.05%)
Mar 15, 2006 5.857 5.926 5.727 5.849 105,813 +0.00(+0.00%)
Mar 14, 2006 5.780 5.864 5.742 5.849 81,588 +0.04(+0.66%)
Mar 13, 2006 5.796 5.895 5.788 5.811 51,194 +0.00(+0.00%)
Mar 10, 2006 5.811 5.857 5.757 5.811 45,330 +0.01(+0.13%)
Mar 09, 2006 5.956 5.956 5.773 5.803 31,518 -0.12(-2.06%)
Mar 08, 2006 5.819 5.941 5.780 5.926 33,290 +0.11(+1.97%)
Mar 07, 2006 5.742 5.849 5.742 5.811 33,853 +0.08(+1.47%)
Mar 06, 2006 5.734 5.780 5.712 5.727 82,135 -0.05(-0.93%)
Mar 03, 2006 5.841 5.841 5.780 5.780 28,995 -0.06(-1.05%)
Mar 02, 2006 5.849 5.880 5.704 5.841 332,018 +0.00(+0.00%)
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.