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 (%)
Dec 31, 2003 6.002 6.071 5.964 5.994 77,557 +0.02(+0.38%)
Dec 30, 2003 6.002 6.048 5.880 5.971 65,802 +0.06(+1.03%)
Dec 29, 2003 6.002 6.056 5.864 5.910 143,265 +0.02(+0.39%)
Dec 26, 2003 5.880 6.117 5.864 5.887 293,926 -0.01(-0.13%)
Dec 24, 2003 5.727 5.918 5.727 5.895 319,211 +0.23(+4.05%)
Dec 23, 2003 5.650 5.689 5.627 5.666 210,505 +0.03(+0.54%)
Dec 22, 2003 5.650 5.696 5.635 5.635 171,497 -0.01(-0.14%)
Dec 19, 2003 5.635 5.681 5.604 5.643 56,958 -0.02(-0.27%)
Dec 18, 2003 5.650 5.811 5.582 5.658 63,109 +0.08(+1.51%)
Dec 17, 2003 5.643 5.734 5.551 5.574 57,679 -0.12(-2.15%)
Dec 16, 2003 5.780 5.926 5.627 5.696 188,452 -0.05(-0.93%)
Dec 15, 2003 5.811 5.918 5.719 5.750 293,506 +0.21(+3.87%)
Dec 12, 2003 5.559 5.559 5.467 5.536 96,845 -0.01(-0.14%)
Dec 11, 2003 5.482 5.566 5.482 5.543 128,434 +0.21(+4.02%)
Dec 10, 2003 5.429 5.429 5.314 5.329 42,257 -0.04(-0.71%)
Dec 09, 2003 5.367 5.543 5.367 5.367 70,272 +0.05(+0.86%)
Dec 08, 2003 5.130 5.352 5.130 5.322 30,539 -0.05(-0.85%)
Dec 05, 2003 5.383 5.413 5.337 5.367 33,483 -0.02(-0.28%)
Dec 04, 2003 5.276 5.425 5.039 5.383 121,985 +0.04(+0.72%)
Dec 03, 2003 5.222 5.452 5.222 5.345 415,633 +0.11(+2.19%)
Dec 02, 2003 5.222 5.276 5.215 5.230 18,663 -0.03(-0.58%)
Dec 01, 2003 5.176 5.276 5.176 5.260 42,192 +0.13(+2.53%)
Nov 28, 2003 5.207 5.207 5.023 5.130 49,014 -0.09(-1.76%)
Nov 26, 2003 5.276 5.276 5.199 5.222 30,754 -0.05(-0.87%)
Nov 25, 2003 5.276 5.314 5.176 5.268 117,614 -0.05(-0.86%)
Nov 24, 2003 5.429 5.429 5.299 5.314 251,898 -0.02(-0.29%)
Nov 21, 2003 5.352 5.375 5.322 5.329 19,977 -0.02(-0.43%)
Nov 20, 2003 5.413 5.444 5.322 5.352 31,038 -0.10(-1.82%)
Nov 19, 2003 5.429 5.474 5.429 5.452 39,392 -0.02(-0.42%)
Nov 18, 2003 5.474 5.566 5.421 5.474 30,554 +0.08(+1.43%)
Nov 17, 2003 5.543 5.566 5.306 5.397 24,189 -0.11(-1.96%)
Nov 14, 2003 5.566 5.643 5.436 5.505 185,498 -0.05(-0.95%)
Nov 13, 2003 5.566 5.727 5.474 5.558 219,935 -0.00(-0.01%)
Nov 12, 2003 5.375 5.566 5.360 5.559 458,683 +0.34(+6.60%)
Nov 11, 2003 5.283 5.314 5.199 5.215 36,917 -0.11(-2.01%)
Nov 10, 2003 5.429 5.543 5.322 5.322 34,509 -0.05(-1.00%)
Nov 07, 2003 5.436 5.436 5.360 5.375 28,943 -0.01(-0.14%)
Nov 06, 2003 5.559 5.574 5.329 5.383 63,270 +0.03(+0.57%)
Nov 05, 2003 5.283 5.352 5.283 5.352 276,565 +0.02(+0.43%)
Nov 04, 2003 5.215 5.352 5.215 5.329 62,821 +0.05(+1.03%)
Nov 03, 2003 5.406 5.406 5.077 5.275 139,457 -0.22(-4.05%)
Oct 31, 2003 5.543 5.543 5.467 5.497 61,732 +0.01(+0.14%)
Oct 30, 2003 5.536 5.543 5.490 5.490 71,796 -0.05(-0.83%)
Oct 29, 2003 5.482 5.872 5.429 5.536 356,189 +0.20(+3.72%)
Oct 28, 2003 5.352 5.352 5.192 5.337 35,966 +0.18(+3.56%)
Oct 27, 2003 5.046 5.406 5.039 5.153 252,683 +0.21(+4.33%)
Oct 24, 2003 5.031 5.046 4.932 4.939 9,809 -0.02(-0.46%)
Oct 23, 2003 4.924 5.039 4.893 4.962 28,250 -0.02(-0.31%)
Oct 22, 2003 5.077 5.077 4.931 4.978 43,029 -0.07(-1.36%)
Oct 21, 2003 4.939 5.077 4.863 5.046 11,117 +0.12(+2.48%)
Oct 20, 2003 4.893 4.939 4.855 4.924 53,100 +0.05(+0.94%)
Oct 17, 2003 4.855 4.886 4.840 4.878 67,879 +0.02(+0.47%)
Oct 16, 2003 4.947 4.932 4.840 4.855 10,070 -0.09(-1.85%)
Oct 15, 2003 4.924 5.008 4.924 4.947 40,152 -0.02(-0.31%)
Oct 14, 2003 4.924 5.046 4.924 4.962 28,119 -0.01(-0.15%)
Oct 13, 2003 4.939 5.038 4.939 4.970 53,361 +0.19(+4.00%)
Oct 10, 2003 4.802 4.832 4.756 4.779 21,567 +0.02(+0.48%)
Oct 09, 2003 4.809 4.809 4.724 4.756 132,488 +0.03(+0.65%)
Oct 08, 2003 4.802 4.809 4.695 4.725 48,784 -0.04(-0.80%)
Oct 07, 2003 4.626 4.848 4.626 4.763 117,971 +0.21(+4.71%)
Oct 06, 2003 4.656 4.656 4.534 4.549 15,563 -0.13(-2.79%)
Oct 03, 2003 4.580 4.740 4.557 4.680 93,644 +0.13(+2.87%)
Oct 02, 2003 4.549 4.595 4.549 4.549 30,866 +0.02(+0.51%)
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.