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, 2013 6.060 6.140 6.010 6.070 29,930 +0.00(+0.00%)
May 30, 2013 6.080 6.160 6.020 6.070 0 +0.01(+0.17%)
May 29, 2013 6.100 6.140 6.000 6.060 54,567 -0.13(-2.10%)
May 28, 2013 6.190 6.230 6.090 6.190 46,362 +0.04(+0.65%)
May 24, 2013 6.160 6.200 6.130 6.150 0 -0.05(-0.81%)
May 23, 2013 6.180 6.310 6.160 6.200 0 +0.03(+0.49%)
May 22, 2013 6.250 6.300 6.130 6.170 0 -0.18(-2.83%)
May 21, 2013 6.350 6.490 6.320 6.350 0 -0.08(-1.24%)
May 20, 2013 6.520 6.600 6.420 6.430 0 -0.05(-0.77%)
May 17, 2013 6.520 6.520 6.160 6.480 0 +0.01(+0.15%)
May 16, 2013 6.560 6.580 6.410 6.470 61,152 -0.17(-2.56%)
May 15, 2013 6.570 6.650 6.540 6.640 0 -0.03(-0.45%)
May 13, 2013 6.930 6.930 6.600 6.670 0 -0.28(-4.03%)
May 10, 2013 7.120 7.120 6.930 6.950 0 -0.12(-1.70%)
May 09, 2013 7.160 7.160 7.060 7.070 0 -0.09(-1.26%)
May 08, 2013 7.130 7.240 7.090 7.160 0 +0.05(+0.70%)
May 07, 2013 7.070 7.190 7.050 7.110 0 +0.04(+0.57%)
May 06, 2013 7.000 7.099 6.980 7.070 0 +0.09(+1.29%)
May 03, 2013 6.990 7.000 6.920 6.980 0 +0.06(+0.87%)
May 02, 2013 6.930 6.980 6.890 6.920 0 +0.03(+0.44%)
May 01, 2013 6.960 6.960 6.830 6.890 0 -0.04(-0.58%)
Apr 30, 2013 6.910 7.000 6.900 6.930 0 -0.01(-0.14%)
Apr 29, 2013 6.840 6.980 6.830 6.940 45,964 +0.20(+2.97%)
Apr 26, 2013 6.800 6.800 6.680 6.740 40,205 -0.04(-0.59%)
Apr 25, 2013 6.770 6.800 6.690 6.780 55,407 +0.06(+0.89%)
Apr 24, 2013 6.850 6.850 6.650 6.720 0 -0.08(-1.18%)
Apr 23, 2013 6.800 6.830 6.710 6.800 44,767 +0.01(+0.15%)
Apr 22, 2013 6.800 6.800 6.710 6.790 28,586 +0.00(+0.00%)
Apr 19, 2013 6.780 6.800 6.750 6.790 26,862 +0.04(+0.59%)
Apr 18, 2013 6.810 6.820 6.700 6.750 31,171 -0.03(-0.44%)
Apr 17, 2013 6.870 6.890 6.720 6.780 28,052 -0.11(-1.60%)
Apr 16, 2013 6.750 6.915 6.740 6.890 57,507 +0.15(+2.23%)
Apr 15, 2013 6.860 6.880 6.710 6.740 58,162 -0.15(-2.18%)
Apr 12, 2013 6.840 6.890 6.810 6.890 29,036 +0.03(+0.44%)
Apr 11, 2013 6.930 7.040 6.860 6.860 55,269 -0.12(-1.72%)
Apr 10, 2013 6.920 7.050 6.900 6.980 90,011 +0.20(+2.95%)
Apr 09, 2013 6.780 6.870 6.630 6.780 183,833 +0.39(+6.10%)
Apr 08, 2013 6.280 6.390 6.270 6.390 46,516 +0.30(+4.93%)
Apr 05, 2013 6.100 6.170 5.890 6.090 49,007 -0.04(-0.65%)
Apr 04, 2013 6.200 6.200 6.050 6.130 39,620 -0.03(-0.49%)
Apr 03, 2013 6.160 6.250 6.100 6.160 71,635 +0.06(+0.98%)
Apr 02, 2013 6.150 6.200 6.070 6.100 57,098 -0.04(-0.65%)
Apr 01, 2013 6.220 6.220 6.130 6.140 28,508 -0.09(-1.44%)
Mar 28, 2013 6.230 6.240 6.089 6.230 68,206 +0.05(+0.81%)
Mar 27, 2013 6.310 6.310 6.160 6.180 85,974 -0.12(-1.90%)
Mar 26, 2013 6.270 6.300 6.260 6.300 29,142 +0.10(+1.61%)
Mar 25, 2013 6.220 6.270 6.130 6.200 81,283 +0.02(+0.32%)
Mar 22, 2013 6.190 6.260 6.133 6.180 56,758 +0.04(+0.65%)
Mar 21, 2013 6.150 6.230 6.120 6.140 112,505 -0.02(-0.32%)
Mar 20, 2013 6.190 6.250 6.160 6.160 29,919 +0.03(+0.49%)
Mar 19, 2013 6.100 6.180 6.060 6.130 76,359 +0.01(+0.16%)
Mar 18, 2013 5.890 6.160 5.660 6.120 173,502 +0.08(+1.32%)
Mar 15, 2013 6.080 6.190 6.020 6.040 113,449 -0.01(-0.17%)
Mar 14, 2013 5.850 6.170 5.680 6.050 137,123 +0.33(+5.77%)
Mar 13, 2013 5.780 5.940 5.720 5.720 88,259 -0.02(-0.35%)
Mar 12, 2013 5.630 5.820 5.620 5.740 122,020 +0.14(+2.50%)
Mar 11, 2013 5.690 5.690 5.580 5.600 156,637 -0.01(-0.18%)
Mar 08, 2013 5.650 5.650 5.550 5.610 69,772 +0.01(+0.18%)
Mar 07, 2013 5.580 5.640 5.556 5.600 64,284 -0.02(-0.36%)
Mar 06, 2013 5.600 5.650 5.510 5.620 55,479 +0.03(+0.54%)
Mar 05, 2013 5.540 5.600 5.460 5.590 56,382 +0.13(+2.38%)
Mar 04, 2013 5.450 5.540 5.400 5.460 32,331 -0.04(-0.73%)
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.