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 28, 2005 6.988 7.072 6.820 6.889 15,023 -0.04(-0.55%)
Feb 25, 2005 6.767 6.958 6.767 6.927 6,475 +0.11(+1.68%)
Feb 24, 2005 6.843 6.851 6.805 6.813 17,415 -0.01(-0.11%)
Feb 23, 2005 6.851 6.851 6.774 6.820 21,485 -0.02(-0.34%)
Feb 22, 2005 6.881 6.920 6.767 6.843 45,141 -0.05(-0.78%)
Feb 18, 2005 6.767 6.926 6.767 6.897 81,983 +0.05(+0.78%)
Feb 17, 2005 6.881 6.950 6.828 6.843 53,254 +0.02(+0.34%)
Feb 16, 2005 6.858 6.858 6.698 6.820 12,524 -0.05(-0.78%)
Feb 15, 2005 7.072 7.072 6.858 6.874 195,978 -0.19(-2.71%)
Feb 14, 2005 6.843 7.172 6.843 7.065 43,691 +0.34(+5.00%)
Feb 11, 2005 6.583 6.777 6.583 6.728 65,616 -0.08(-1.12%)
Feb 10, 2005 6.568 6.889 6.568 6.805 62,497 +0.23(+3.49%)
Feb 09, 2005 6.721 6.721 6.530 6.575 32,003 -0.13(-1.94%)
Feb 08, 2005 6.637 6.758 6.514 6.705 83,342 +0.23(+3.54%)
Feb 07, 2005 6.346 6.499 6.346 6.476 105,409 +0.16(+2.54%)
Feb 04, 2005 6.262 6.331 6.262 6.316 22,605 +0.11(+1.72%)
Feb 03, 2005 6.216 6.338 6.208 6.208 38,531 +0.00(+0.00%)
Feb 02, 2005 6.224 6.369 6.193 6.208 17,464 -0.07(-1.10%)
Feb 01, 2005 6.400 6.430 6.216 6.277 60,759 -0.05(-0.85%)
Jan 31, 2005 6.308 6.361 6.285 6.331 20,427 +0.02(+0.36%)
Jan 28, 2005 6.407 6.407 6.208 6.308 41,818 -0.05(-0.84%)
Jan 27, 2005 6.163 6.407 6.163 6.361 13,940 +0.11(+1.84%)
Jan 26, 2005 6.247 6.285 6.193 6.247 92,969 +0.02(+0.25%)
Jan 25, 2005 6.247 6.277 6.216 6.231 66,512 -0.04(-0.61%)
Jan 24, 2005 6.361 6.361 6.262 6.270 15,935 +0.04(+0.61%)
Jan 21, 2005 6.307 6.307 6.201 6.231 9,365 +0.00(+0.00%)
Jan 20, 2005 6.117 6.346 6.117 6.231 35,019 +0.00(+0.00%)
Jan 19, 2005 6.178 6.308 6.178 6.231 4,203 -0.04(-0.60%)
Jan 18, 2005 6.354 6.361 6.231 6.269 32,167 -0.05(-0.74%)
Jan 14, 2005 6.415 6.423 6.277 6.316 55,683 +0.05(+0.73%)
Jan 13, 2005 6.384 6.384 6.217 6.270 12,698 -0.07(-1.09%)
Jan 12, 2005 6.285 6.407 6.208 6.338 35,550 +0.18(+2.98%)
Jan 11, 2005 6.132 6.216 6.132 6.155 7,774 -0.10(-1.59%)
Jan 10, 2005 6.117 6.254 6.117 6.254 62,424 +0.08(+1.36%)
Jan 07, 2005 6.163 6.308 6.163 6.170 46,826 -0.02(-0.37%)
Jan 06, 2005 6.224 6.285 6.193 6.193 47,587 +0.04(+0.62%)
Jan 05, 2005 6.056 6.300 6.056 6.155 167,172 -0.04(-0.62%)
Jan 04, 2005 6.308 6.400 6.124 6.193 39,141 -0.23(-3.57%)
Jan 03, 2005 6.453 6.514 6.423 6.423 58,280 -0.15(-2.21%)
Dec 31, 2004 6.430 6.568 6.499 6.568 7,585 +0.11(+1.78%)
Dec 30, 2004 6.392 6.537 6.392 6.453 9,024 +0.05(+0.72%)
Dec 29, 2004 6.453 6.453 6.361 6.407 22,626 -0.11(-1.64%)
Dec 28, 2004 6.354 6.522 6.354 6.514 15,040 -0.03(-0.47%)
Dec 27, 2004 6.522 6.644 6.491 6.545 31,520 +0.11(+1.66%)
Dec 23, 2004 6.446 6.446 6.361 6.438 5,231 -0.05(-0.82%)
Dec 22, 2004 6.446 6.499 6.446 6.491 1,700 +0.05(+0.83%)
Dec 21, 2004 6.392 6.491 6.392 6.438 10,855 -0.04(-0.59%)
Dec 20, 2004 6.583 6.614 6.392 6.476 152,237 +0.01(+0.12%)
Dec 17, 2004 6.423 6.522 6.392 6.468 152,237 +0.05(+0.71%)
Dec 16, 2004 6.438 6.453 6.384 6.423 409,368 -0.03(-0.47%)
Dec 15, 2004 6.293 6.476 6.293 6.453 118,756 -0.04(-0.59%)
Dec 14, 2004 6.491 6.522 6.254 6.491 124,772 -0.01(-0.12%)
Dec 13, 2004 6.491 6.530 6.361 6.499 118,886 +0.00(+0.00%)
Dec 10, 2004 6.453 6.514 6.354 6.499 930,822 +0.04(+0.59%)
Dec 09, 2004 6.308 6.461 6.270 6.461 102,538 +0.00(+0.00%)
Dec 08, 2004 6.346 6.491 6.277 6.461 280,018 +0.14(+2.18%)
Dec 07, 2004 6.163 6.372 6.163 6.323 94,952 +0.17(+2.73%)
Dec 06, 2004 6.178 6.178 6.124 6.155 105,677 +0.04(+0.63%)
Dec 03, 2004 6.117 6.147 6.025 6.117 72,326 +0.00(+0.00%)
Dec 02, 2004 5.933 6.170 5.926 6.117 110,385 +0.17(+2.83%)
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.