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 )

N/A 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 (%)
Feb 27, 2004 5.689 5.811 5.666 5.735 32,958 +0.06(+1.09%)
Feb 26, 2004 5.826 5.857 5.598 5.673 87,628 -0.30(-4.99%)
Feb 25, 2004 5.933 6.009 5.811 5.971 17,918 +0.08(+1.43%)
Feb 24, 2004 5.864 5.918 5.780 5.887 53,754 +0.02(+0.26%)
Feb 23, 2004 6.086 6.124 5.864 5.872 134,973 -0.14(-2.29%)
Feb 20, 2004 6.075 6.079 5.964 6.010 68,402 -0.07(-1.13%)
Feb 19, 2004 6.132 6.193 6.018 6.079 76,642 -0.07(-1.12%)
Feb 18, 2004 6.247 6.407 6.079 6.147 274,917 -0.13(-2.07%)
Feb 17, 2004 6.201 6.308 6.186 6.277 122,418 +0.38(+6.49%)
Feb 13, 2004 5.872 5.964 5.872 5.895 33,874 -0.05(-0.89%)
Feb 12, 2004 6.010 6.033 5.864 5.948 35,443 -0.05(-0.90%)
Feb 11, 2004 5.864 6.079 5.811 6.002 41,329 +0.14(+2.36%)
Feb 10, 2004 5.903 5.949 5.765 5.864 49,307 -0.02(-0.40%)
Feb 09, 2004 5.887 5.933 5.819 5.887 82,789 +0.04(+0.65%)
Feb 06, 2004 5.773 5.895 5.734 5.849 54,800 +0.07(+1.19%)
Feb 05, 2004 5.635 5.864 5.635 5.780 39,105 +0.11(+2.02%)
Feb 04, 2004 5.864 5.864 5.543 5.666 59,901 -0.18(-3.14%)
Feb 03, 2004 5.734 5.910 5.734 5.849 113,916 +0.05(+0.92%)
Feb 02, 2004 5.887 5.910 5.620 5.796 75,857 -0.17(-2.82%)
Jan 30, 2004 5.719 6.063 5.719 5.964 58,200 +0.23(+4.00%)
Jan 29, 2004 5.887 6.109 5.429 5.734 276,225 -0.18(-2.98%)
Jan 28, 2004 6.056 6.056 5.887 5.910 161,000 -0.16(-2.63%)
Jan 27, 2004 6.201 6.254 5.964 6.070 181,796 -0.09(-1.50%)
Jan 26, 2004 6.048 6.262 5.887 6.163 168,455 +0.05(+0.88%)
Jan 23, 2004 5.773 6.155 5.757 6.109 290,612 +0.11(+1.78%)
Jan 22, 2004 6.155 6.155 5.757 6.002 108,816 -0.18(-2.85%)
Jan 21, 2004 6.178 6.270 6.118 6.178 117,448 -0.11(-1.82%)
Jan 20, 2004 6.346 6.384 6.285 6.293 117,709 -0.07(-1.08%)
Jan 16, 2004 6.453 6.453 6.354 6.361 72,064 -0.00(-0.02%)
Jan 15, 2004 6.346 6.499 6.231 6.363 170,306 -0.10(-1.51%)
Jan 14, 2004 6.377 6.491 6.308 6.461 171,445 +0.15(+2.42%)
Jan 13, 2004 6.025 6.415 6.025 6.308 249,158 +0.23(+3.77%)
Jan 12, 2004 6.193 6.193 5.941 6.079 349,183 -0.15(-2.33%)
Jan 09, 2004 6.308 6.346 6.178 6.224 62,864 -0.05(-0.73%)
Jan 08, 2004 6.124 6.300 6.117 6.270 428,575 +0.24(+3.93%)
Jan 07, 2004 6.117 6.117 5.849 6.033 149,945 -0.28(-4.48%)
Jan 06, 2004 6.308 6.491 6.231 6.316 273,348 +0.01(+0.13%)
Jan 05, 2004 6.147 6.308 6.147 6.307 394,981 +0.37(+6.16%)
Jan 02, 2004 5.895 6.002 5.887 5.941 60,031 -0.05(-0.89%)
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%)
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.