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 (%)
Sep 30, 2003 4.557 4.588 4.450 4.496 23,672 -0.08(-1.84%)
Sep 29, 2003 4.549 4.626 4.549 4.580 62,189 +0.07(+1.53%)
Sep 26, 2003 4.481 4.649 4.481 4.511 61,078 +0.01(+0.17%)
Sep 25, 2003 4.526 4.588 4.358 4.503 151,976 -0.07(-1.50%)
Sep 24, 2003 4.672 4.779 4.626 4.572 156,619 -0.10(-2.13%)
Sep 23, 2003 4.481 4.771 4.435 4.672 498,515 +0.24(+5.34%)
Sep 22, 2003 4.366 4.465 4.351 4.435 122,679 +0.19(+4.50%)
Sep 19, 2003 4.213 4.320 4.213 4.243 74,026 +0.03(+0.73%)
Sep 18, 2003 4.175 4.312 4.167 4.213 6,670 +0.04(+0.92%)
Sep 17, 2003 4.190 4.205 4.167 4.175 5,418 -0.03(-0.67%)
Sep 16, 2003 4.198 4.312 4.198 4.203 152,499 +0.07(+1.80%)
Sep 15, 2003 4.060 4.159 4.060 4.129 17,394 +0.08(+1.89%)
Sep 12, 2003 4.098 4.167 3.984 4.052 70,887 -0.08(-1.85%)
Sep 11, 2003 4.029 4.167 4.029 4.129 59,378 +0.11(+2.66%)
Sep 10, 2003 4.175 4.175 4.014 4.022 122,287 -0.11(-2.59%)
Sep 09, 2003 4.175 4.251 4.121 4.129 46,822 -0.04(-0.92%)
Sep 08, 2003 4.152 4.282 4.098 4.167 86,712 -0.02(-0.55%)
Sep 05, 2003 4.588 4.588 3.991 4.190 51,878 -0.10(-2.32%)
Sep 04, 2003 4.236 4.473 4.159 4.289 86,320 +0.08(+2.00%)
Sep 03, 2003 4.114 4.205 4.114 4.205 24,719 +0.11(+2.80%)
Sep 02, 2003 4.075 4.129 4.006 4.091 31,127 +0.00(+0.00%)
Aug 29, 2003 3.976 4.129 3.961 4.091 56,108 +0.05(+1.33%)
Aug 28, 2003 4.029 4.037 3.976 4.037 1,438 +0.15(+3.94%)
Aug 27, 2003 3.884 3.884 3.884 3.884 0 +0.00(+0.00%)
Aug 26, 2003 3.899 4.014 3.854 3.884 11,509 -0.02(-0.39%)
Aug 25, 2003 3.854 3.899 3.808 3.899 53,230 +0.05(+1.19%)
Aug 22, 2003 3.884 3.923 3.854 3.854 9,024 -0.08(-1.95%)
Aug 21, 2003 3.884 3.938 3.846 3.930 32,958 -0.01(-0.19%)
Aug 20, 2003 3.851 3.938 3.851 3.938 7,062 -0.04(-0.96%)
Aug 19, 2003 3.991 3.991 3.884 3.976 14,909 -0.05(-1.14%)
Aug 18, 2003 4.022 4.075 4.014 4.022 137,328 +0.05(+1.15%)
Aug 15, 2003 4.052 4.052 3.976 3.976 1,307 -0.09(-2.26%)
Aug 14, 2003 4.037 4.167 4.037 4.068 4,969 +0.10(+2.50%)
Aug 13, 2003 3.961 4.014 3.884 3.968 10,070 +0.03(+0.78%)
Aug 12, 2003 3.846 3.945 3.846 3.938 12,686 +0.05(+1.18%)
Aug 11, 2003 3.968 3.968 3.823 3.892 36,097 -0.18(-4.50%)
Aug 08, 2003 4.029 4.098 4.022 4.075 39,367 -0.08(-1.84%)
Aug 07, 2003 4.022 4.152 4.022 4.152 6,670 +0.11(+2.65%)
Aug 06, 2003 4.022 4.068 4.022 4.045 38,844 +0.02(+0.38%)
Aug 05, 2003 4.098 4.106 4.014 4.029 6,670 -0.02(-0.57%)
Aug 04, 2003 4.175 4.175 3.907 4.052 47,214 -0.08(-1.85%)
Aug 01, 2003 4.205 4.221 4.129 4.129 18,179 -0.08(-1.82%)
Jul 31, 2003 4.236 4.259 4.091 4.205 73,372 +0.00(+0.00%)
Jul 30, 2003 4.335 4.343 4.167 4.205 175,779 +0.17(+4.17%)
Jul 29, 2003 4.052 4.190 4.022 4.037 29,296 +0.06(+1.54%)
Jul 28, 2003 3.907 4.037 3.907 3.976 18,179 -0.09(-2.26%)
Jul 25, 2003 3.953 4.068 3.953 4.068 64,086 +0.07(+1.72%)
Jul 24, 2003 3.945 3.999 3.945 3.999 78,996 -0.03(-0.76%)
Jul 23, 2003 4.014 4.129 3.961 4.029 196,836 +0.02(+0.38%)
Jul 22, 2003 4.052 4.052 3.968 4.014 20,141 +0.04(+0.96%)
Jul 21, 2003 3.984 4.006 3.938 3.976 20,403 +0.02(+0.39%)
Jul 18, 2003 3.785 3.976 3.708 3.961 58,724 +0.18(+4.65%)
Jul 17, 2003 3.785 3.838 3.785 3.785 18,310 -0.02(-0.60%)
Jul 16, 2003 3.785 3.884 3.716 3.808 113,001 -0.08(-2.16%)
Jul 15, 2003 3.838 3.907 3.822 3.892 25,242 +0.03(+0.79%)
Jul 14, 2003 3.785 3.892 3.762 3.861 69,579 +0.10(+2.64%)
Jul 11, 2003 3.647 3.785 3.647 3.762 85,404 +0.00(+0.02%)
Jul 10, 2003 3.716 3.762 3.632 3.761 24,065 +0.01(+0.39%)
Jul 09, 2003 3.785 3.785 3.708 3.747 29,427 -0.13(-3.35%)
Jul 08, 2003 3.907 3.991 3.808 3.876 92,336 -0.14(-3.43%)
Jul 07, 2003 4.083 4.083 3.984 4.014 75,465 -0.08(-1.87%)
Jul 03, 2003 4.136 4.205 4.075 4.091 32,435 -0.14(-3.26%)
Jul 02, 2003 4.167 4.228 4.144 4.228 210,700 +0.21(+5.33%)
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.