Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2019 4.400 4.521 4.400 4.450 6,107 -0.01(-0.30%)
Oct 30, 2019 4.460 4.464 4.440 4.464 1,954 -0.01(-0.15%)
Oct 29, 2019 4.560 4.560 4.450 4.470 3,076 -0.09(-1.97%)
Oct 28, 2019 4.620 4.620 4.450 4.560 9,364 +0.05(+1.13%)
Oct 25, 2019 4.420 4.509 4.420 4.509 1,600 -0.02(-0.47%)
Oct 24, 2019 4.550 4.565 4.450 4.530 14,116 -0.02(-0.44%)
Oct 23, 2019 4.630 4.630 4.469 4.550 7,991 -0.06(-1.22%)
Oct 22, 2019 4.500 4.630 3.810 4.606 26,925 +0.13(+2.94%)
Oct 21, 2019 4.460 4.550 4.459 4.475 4,274 +0.02(+0.51%)
Oct 18, 2019 4.470 4.470 4.430 4.452 5,100 -0.02(-0.40%)
Oct 17, 2019 4.463 4.470 4.463 4.470 803 -0.12(-2.61%)
Oct 16, 2019 4.460 4.630 4.460 4.590 583 +0.14(+3.15%)
Oct 15, 2019 4.470 4.470 4.400 4.450 3,416 -0.07(-1.55%)
Oct 14, 2019 4.550 4.587 4.520 4.520 2,302 -0.03(-0.66%)
Oct 11, 2019 4.550 4.550 4.550 4.550 400 +0.03(+0.66%)
Oct 10, 2019 4.700 4.700 4.520 4.520 2,575 -0.05(-1.19%)
Oct 09, 2019 4.550 4.574 4.550 4.574 561 +0.03(+0.76%)
Oct 08, 2019 4.640 4.640 4.540 4.540 652 -0.01(-0.12%)
Oct 07, 2019 4.640 4.640 4.510 4.545 5,426 -0.04(-0.97%)
Oct 04, 2019 4.830 4.830 4.570 4.590 2,400 +0.08(+1.77%)
Oct 03, 2019 4.510 4.510 4.510 227 +0.00(+0.00%)
Oct 02, 2019 4.810 4.810 4.500 4.510 2,365 -0.33(-6.91%)
Oct 01, 2019 4.790 4.850 4.790 4.845 6,242 +0.13(+2.87%)
Sep 30, 2019 4.670 4.850 4.670 4.710 2,757 -0.11(-2.21%)
Sep 27, 2019 4.816 4.816 4.816 4.816 400 +0.03(+0.55%)
Sep 26, 2019 4.790 4.810 4.493 4.790 1,549 +0.06(+1.27%)
Sep 25, 2019 4.700 4.750 4.569 4.730 6,500 +0.17(+3.73%)
Sep 24, 2019 4.400 4.610 4.400 4.560 10,180 +0.32(+7.67%)
Sep 23, 2019 4.028 4.244 4.028 4.235 4,543 +0.02(+0.36%)
Sep 20, 2019 4.150 4.220 3.950 4.220 21,800 +0.02(+0.57%)
Sep 19, 2019 4.350 4.350 4.196 4.196 644 -0.09(-2.19%)
Sep 18, 2019 4.300 4.300 4.290 344 -0.01(-0.23%)
Sep 17, 2019 4.250 4.300 4.250 4.300 574 +0.03(+0.79%)
Sep 16, 2019 4.240 4.266 4.240 4.266 548 +0.03(+0.62%)
Sep 13, 2019 4.240 4.240 4.240 4.240 100 -0.02(-0.47%)
Sep 12, 2019 4.250 4.260 4.204 4.260 4,119 +0.05(+1.19%)
Sep 11, 2019 4.479 4.479 4.200 4.210 2,246 -0.11(-2.55%)
Sep 10, 2019 4.440 4.480 4.150 4.320 7,323 -0.08(-1.82%)
Sep 09, 2019 4.250 4.480 4.060 4.400 13,301 +0.07(+1.61%)
Sep 06, 2019 4.460 4.493 4.330 4.330 2,200 -0.06(-1.40%)
Sep 05, 2019 4.400 4.400 4.161 4.392 4,878 +0.02(+0.50%)
Sep 04, 2019 4.417 4.417 4.316 4.370 5,262 +0.13(+3.07%)
Sep 03, 2019 4.310 4.490 4.156 4.240 4,989 -0.15(-3.42%)
Aug 30, 2019 4.090 4.500 4.090 4.390 13,200 -0.06(-1.35%)
Aug 29, 2019 4.328 4.490 4.328 4.450 1,700 +0.17(+3.97%)
Aug 28, 2019 4.210 4.380 3.980 4.280 3,086 +0.08(+1.90%)
Aug 27, 2019 3.980 4.270 3.980 4.200 2,633 +0.03(+0.72%)
Aug 26, 2019 4.080 4.330 4.080 4.170 1,955 -0.07(-1.70%)
Aug 23, 2019 4.242 4.242 4.242 15 +0.00(+0.00%)
Aug 22, 2019 4.192 4.242 4.166 4.242 2,650 -0.05(-1.11%)
Aug 21, 2019 3.860 4.500 3.860 4.290 19,776 +0.14(+3.37%)
Aug 20, 2019 4.150 4.170 3.820 4.150 5,940 -0.01(-0.19%)
Aug 19, 2019 4.158 4.158 4.158 4.158 1,000 +0.08(+1.94%)
Aug 16, 2019 4.079 4.079 4.079 4.079 300 +0.23(+5.95%)
Aug 15, 2019 4.150 4.150 3.850 3.850 1,540 -0.18(-4.47%)
Aug 14, 2019 4.080 4.080 4.030 4.030 1,907 -0.01(-0.37%)
Aug 13, 2019 3.961 4.077 3.961 4.045 4,067 +0.06(+1.63%)
Aug 12, 2019 3.840 3.980 3.840 3.980 10,494 +0.15(+3.92%)
Aug 09, 2019 3.850 3.850 3.830 3.830 2,500 -0.07(-1.79%)
Aug 08, 2019 3.500 3.900 3.500 3.900 6,132 +0.38(+10.89%)
Aug 07, 2019 3.840 3.840 3.470 3.517 11,668 -0.43(-10.91%)
Aug 06, 2019 3.900 3.960 3.900 3.948 12,290 +0.04(+0.97%)
Aug 05, 2019 3.860 4.010 3.860 3.910 5,376 -0.09(-2.35%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.