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 (%)
Apr 30, 2014 8.850 8.950 8.820 8.880 19,712 -0.11(-1.22%)
Apr 29, 2014 8.960 9.080 8.930 8.990 21,476 +0.04(+0.45%)
Apr 28, 2014 9.000 9.230 8.810 8.950 185,465 -0.15(-1.65%)
Apr 25, 2014 9.130 9.250 9.060 9.100 35,267 -0.10(-1.09%)
Apr 24, 2014 9.200 9.270 9.120 9.200 25,883 +0.03(+0.33%)
Apr 23, 2014 9.200 9.250 9.164 9.170 56,895 -0.12(-1.29%)
Apr 22, 2014 9.210 9.310 9.190 9.290 29,611 -0.07(-0.75%)
Apr 21, 2014 9.470 9.490 9.260 9.360 29,816 -0.20(-2.09%)
Apr 17, 2014 9.600 9.560 9.560 9.560 25,200 -0.01(-0.10%)
Apr 16, 2014 9.430 9.630 9.350 9.570 84,103 +0.25(+2.68%)
Apr 15, 2014 9.260 9.370 9.150 9.320 37,857 +0.03(+0.32%)
Apr 14, 2014 9.260 9.347 9.210 9.290 37,372 +0.19(+2.09%)
Apr 11, 2014 9.030 9.170 9.027 9.100 50,142 -0.04(-0.44%)
Apr 10, 2014 9.270 9.330 9.060 9.140 77,379 +0.00(+0.00%)
Apr 09, 2014 9.140 9.160 9.010 9.140 45,388 -0.02(-0.22%)
Apr 08, 2014 9.050 9.200 9.041 9.160 46,786 +0.24(+2.69%)
Apr 07, 2014 8.840 9.019 8.810 8.920 72,658 +0.10(+1.13%)
Apr 04, 2014 9.050 9.080 8.770 8.820 82,383 -0.25(-2.76%)
Apr 03, 2014 8.930 9.130 8.910 9.070 195,518 +0.32(+3.66%)
Apr 02, 2014 8.830 8.890 8.640 8.750 214,513 -0.18(-2.02%)
Apr 01, 2014 8.990 9.040 8.780 8.930 237,524 -0.02(-0.22%)
Mar 31, 2014 9.100 9.170 8.840 8.950 501,603 +0.01(+0.11%)
Mar 28, 2014 8.950 9.060 8.850 8.940 66,004 -0.02(-0.22%)
Mar 27, 2014 9.050 9.090 8.940 8.960 33,497 -0.04(-0.44%)
Mar 26, 2014 9.150 9.179 8.950 9.000 42,899 -0.05(-0.55%)
Mar 25, 2014 9.030 9.116 8.960 9.050 30,150 +0.10(+1.12%)
Mar 24, 2014 8.940 8.970 8.850 8.950 28,439 +0.19(+2.17%)
Mar 21, 2014 8.800 8.890 8.640 8.760 29,880 -0.02(-0.23%)
Mar 20, 2014 8.800 8.870 8.733 8.780 25,616 -0.07(-0.79%)
Mar 19, 2014 8.930 8.970 8.835 8.850 21,305 -0.14(-1.56%)
Mar 18, 2014 8.960 9.020 8.928 8.990 12,409 -0.18(-1.96%)
Mar 17, 2014 9.080 9.180 9.080 9.170 41,071 +0.35(+3.97%)
Mar 14, 2014 8.770 8.880 8.770 8.820 20,479 +0.02(+0.23%)
Mar 13, 2014 8.900 8.960 8.800 8.800 41,565 +0.00(+0.00%)
Mar 12, 2014 8.770 8.850 8.730 8.800 86,357 +0.08(+0.92%)
Mar 11, 2014 8.780 8.880 8.650 8.720 49,027 +0.14(+1.63%)
Mar 10, 2014 8.590 8.670 8.540 8.580 23,585 -0.14(-1.61%)
Mar 07, 2014 8.810 8.880 8.696 8.720 28,696 -0.07(-0.80%)
Mar 06, 2014 8.870 8.920 8.780 8.790 30,553 -0.10(-1.12%)
Mar 05, 2014 8.991 9.019 8.530 8.890 116,883 -0.14(-1.55%)
Mar 04, 2014 8.980 9.070 8.980 9.030 28,933 +0.07(+0.78%)
Mar 03, 2014 8.920 9.010 8.861 8.960 26,013 -0.17(-1.86%)
Feb 28, 2014 9.190 9.290 9.080 9.130 33,923 -0.06(-0.65%)
Feb 27, 2014 9.020 9.240 9.020 9.190 48,516 +0.30(+3.37%)
Feb 26, 2014 8.870 8.950 8.830 8.890 25,670 +0.03(+0.34%)
Feb 25, 2014 8.900 8.900 8.810 8.860 33,456 +0.00(+0.00%)
Feb 24, 2014 8.840 8.920 8.770 8.860 43,510 +0.09(+1.03%)
Feb 21, 2014 8.720 8.840 8.720 8.770 25,181 +0.02(+0.23%)
Feb 20, 2014 8.810 8.810 8.710 8.750 22,317 +0.01(+0.11%)
Feb 19, 2014 8.780 8.830 8.710 8.740 22,538 -0.11(-1.24%)
Feb 18, 2014 8.810 8.850 8.730 8.850 75,121 +0.19(+2.19%)
Feb 14, 2014 8.640 8.660 8.660 8.660 26,700 -0.04(-0.46%)
Feb 13, 2014 8.530 8.720 8.520 8.700 44,293 +0.16(+1.87%)
Feb 12, 2014 8.580 8.580 8.484 8.540 21,732 -0.10(-1.16%)
Feb 11, 2014 8.570 8.640 8.570 8.640 47,849 +0.03(+0.35%)
Feb 10, 2014 8.620 8.630 8.540 8.610 32,893 +0.04(+0.47%)
Feb 07, 2014 8.490 8.640 8.470 8.570 35,192 +0.08(+0.94%)
Feb 06, 2014 8.520 8.562 8.469 8.490 20,401 -0.15(-1.74%)
Feb 05, 2014 8.580 8.690 8.520 8.640 36,728 +0.06(+0.70%)
Feb 04, 2014 8.420 8.670 8.420 8.580 62,274 +0.18(+2.14%)
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.