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, 2021 8.020 8.080 8.000 8.009 2,664 -0.00(-0.01%)
Dec 30, 2021 8.250 8.250 8.000 8.010 18,017 -0.24(-2.91%)
Dec 29, 2021 8.440 8.440 8.150 8.250 22,107 +0.18(+2.23%)
Dec 28, 2021 8.010 8.120 7.900 8.070 14,418 +0.34(+4.40%)
Dec 27, 2021 7.500 7.800 7.500 7.730 9,290 +0.35(+4.73%)
Dec 23, 2021 7.390 7.440 7.330 7.381 6,000 +0.28(+3.88%)
Dec 22, 2021 7.020 7.105 7.000 7.105 8,510 +0.09(+1.21%)
Dec 21, 2021 7.070 7.200 6.900 7.020 34,687 -0.17(-2.36%)
Dec 20, 2021 7.020 7.870 6.950 7.190 39,135 -0.01(-0.14%)
Dec 17, 2021 7.320 7.320 7.200 7.200 4,050 -0.02(-0.28%)
Dec 16, 2021 7.300 7.300 7.220 7.220 5,230 -0.03(-0.41%)
Dec 15, 2021 7.280 7.280 6.910 7.250 11,192 +0.02(+0.28%)
Dec 14, 2021 7.310 7.310 7.150 7.230 6,205 -0.01(-0.14%)
Dec 13, 2021 7.200 7.270 7.113 7.240 12,566 +0.37(+5.31%)
Dec 10, 2021 6.700 6.875 6.700 6.875 47,455 +0.08(+1.10%)
Dec 09, 2021 7.030 7.030 6.740 6.800 41,433 -0.17(-2.44%)
Dec 08, 2021 7.040 7.040 6.900 6.970 74,453 -0.11(-1.56%)
Dec 07, 2021 7.080 7.281 6.860 7.080 137,866 +0.24(+3.51%)
Dec 06, 2021 6.850 7.010 6.830 6.840 149,816 +0.19(+2.92%)
Dec 03, 2021 6.780 6.780 6.601 6.646 2,848 -0.08(-1.25%)
Dec 02, 2021 6.750 6.780 6.620 6.730 6,364 -0.01(-0.22%)
Dec 01, 2021 6.510 6.790 6.510 6.745 23,693 +0.47(+7.43%)
Nov 30, 2021 6.300 6.500 6.170 6.279 8,204 -0.02(-0.34%)
Nov 29, 2021 6.458 6.458 6.070 6.300 7,402 +0.25(+4.13%)
Nov 26, 2021 5.720 6.050 5.690 6.050 3,287 -0.10(-1.63%)
Nov 24, 2021 6.200 6.295 5.800 6.150 109,899 -0.17(-2.68%)
Nov 23, 2021 6.350 6.490 6.150 6.319 28,302 -0.18(-2.78%)
Nov 22, 2021 6.510 6.700 6.310 6.500 235,067 +1.02(+18.61%)
Nov 19, 2021 5.460 5.490 5.460 5.480 3,762 +0.00(+0.00%)
Nov 18, 2021 5.570 5.600 5.480 5.480 6,510 +0.02(+0.37%)
Nov 17, 2021 5.550 5.570 5.460 5.460 4,049 +0.16(+2.95%)
Nov 16, 2021 5.320 5.440 5.280 5.304 2,294 +0.16(+3.19%)
Nov 15, 2021 5.180 5.180 5.140 5.140 495 -0.10(-1.91%)
Nov 12, 2021 5.186 5.240 5.186 5.240 1,190 +0.11(+2.14%)
Nov 11, 2021 5.120 5.130 5.120 5.130 918 -0.17(-3.21%)
Nov 09, 2021 5.353 5.371 5.300 5.300 1,949 -0.02(-0.38%)
Nov 08, 2021 5.430 5.500 5.320 5.320 4,738 -0.07(-1.30%)
Nov 05, 2021 5.300 5.390 5.300 5.390 1,387 +0.00(+0.00%)
Nov 04, 2021 5.390 5.410 5.270 5.390 13,184 +0.11(+2.08%)
Nov 03, 2021 5.260 5.330 5.230 5.280 2,844 +0.15(+2.92%)
Nov 02, 2021 5.210 5.235 5.120 5.130 13,880 +0.04(+0.79%)
Nov 01, 2021 5.060 5.250 4.900 5.090 16,261 +0.19(+3.88%)
Oct 29, 2021 4.870 4.900 4.870 4.900 406 -0.02(-0.41%)
Oct 28, 2021 4.930 4.930 4.870 4.920 2,443 +0.05(+1.03%)
Oct 27, 2021 4.920 4.945 4.820 4.870 2,202 +0.13(+2.74%)
Oct 26, 2021 4.850 4.740 3,932 -0.02(-0.42%)
Oct 25, 2021 4.800 4.970 4.690 4.760 29,285 +0.41(+9.43%)
Oct 22, 2021 4.370 4.390 4.280 4.350 3,280 -0.01(-0.25%)
Oct 21, 2021 4.360 4.380 4.000 4.361 11,735 +0.02(+0.48%)
Oct 20, 2021 4.360 4.360 4.290 4.340 901 +0.11(+2.60%)
Oct 19, 2021 4.300 4.360 4.190 4.230 1,255 -0.07(-1.63%)
Oct 18, 2021 4.290 4.326 4.074 4.300 2,123 -0.15(-3.37%)
Oct 15, 2021 4.500 4.500 4.450 4.450 9,191 -0.05(-1.11%)
Oct 14, 2021 4.500 4.500 4.470 4.500 3,967 -0.06(-1.32%)
Oct 13, 2021 4.550 4.625 4.530 4.560 1,439 -0.07(-1.41%)
Oct 12, 2021 4.560 4.625 4.560 4.625 1,461 +0.05(+1.20%)
Oct 11, 2021 4.500 4.658 4.500 4.570 1,920 +0.04(+0.88%)
Oct 08, 2021 4.700 4.700 4.500 4.530 999 +0.05(+1.12%)
Oct 07, 2021 4.480 4.560 4.480 4.480 1,182 +0.23(+5.41%)
Oct 06, 2021 4.250 4.250 4.250 4.250 560 -0.04(-0.93%)
Oct 05, 2021 4.290 4.290 4.280 4.290 1,828 -0.10(-2.28%)
Oct 04, 2021 4.460 4.580 4.360 4.390 4,488 -0.15(-3.30%)
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.