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 (%)
Apr 30, 2004 5.819 5.903 5.742 5.742 199,060 -0.13(-2.21%)
Apr 29, 2004 5.994 6.079 5.742 5.872 202,722 -0.10(-1.66%)
Apr 28, 2004 6.134 6.134 5.929 5.971 108,816 -0.14(-2.32%)
Apr 27, 2004 6.040 6.117 6.017 6.113 79,257 +0.03(+0.45%)
Apr 26, 2004 6.017 6.300 6.017 6.086 24,588 +0.02(+0.25%)
Apr 23, 2004 6.048 6.155 6.048 6.071 25,503 +0.05(+0.89%)
Apr 22, 2004 6.117 6.193 6.017 6.017 27,073 -0.01(-0.13%)
Apr 21, 2004 6.033 6.109 5.895 6.025 124,772 +0.05(+0.90%)
Apr 20, 2004 6.059 6.071 5.949 5.971 126,472 -0.11(-1.88%)
Apr 19, 2004 6.147 6.147 5.849 6.086 132,227 -0.05(-0.87%)
Apr 16, 2004 6.270 6.392 6.117 6.140 81,742 -0.07(-1.11%)
Apr 15, 2004 6.147 6.254 6.117 6.208 39,367 +0.05(+0.87%)
Apr 14, 2004 6.319 6.319 6.132 6.155 43,944 -0.15(-2.31%)
Apr 13, 2004 6.499 6.583 6.201 6.300 82,135 -0.24(-3.63%)
Apr 12, 2004 6.499 6.736 6.476 6.537 64,217 +0.10(+1.54%)
Apr 08, 2004 6.499 6.805 6.346 6.438 142,559 -0.02(-0.25%)
Apr 07, 2004 6.346 6.476 6.208 6.454 194,090 +0.15(+2.32%)
Apr 06, 2004 6.338 6.384 6.117 6.308 41,459 +0.02(+0.36%)
Apr 05, 2004 6.285 6.423 6.163 6.285 44,729 +0.06(+0.98%)
Apr 02, 2004 6.239 6.285 6.163 6.224 109,077 +0.03(+0.49%)
Apr 01, 2004 6.109 6.247 6.101 6.193 40,936 +0.11(+1.89%)
Mar 31, 2004 5.987 6.101 5.887 6.079 35,574 +0.09(+1.53%)
Mar 30, 2004 6.056 6.094 5.926 5.987 61,732 -0.11(-1.88%)
Mar 29, 2004 6.010 6.163 5.895 6.101 63,040 +0.12(+2.05%)
Mar 26, 2004 5.887 6.117 5.884 5.979 61,863 +0.00(+0.00%)
Mar 25, 2004 6.048 6.063 5.750 5.979 164,139 -0.12(-2.02%)
Mar 24, 2004 6.132 6.132 6.002 6.103 130,396 -0.09(-1.46%)
Mar 23, 2004 6.147 6.323 6.079 6.193 119,671 +0.12(+2.02%)
Mar 22, 2004 6.239 6.247 6.040 6.071 315,985 -0.34(-5.25%)
Mar 19, 2004 6.488 6.545 6.392 6.407 70,364 -0.08(-1.30%)
Mar 18, 2004 6.270 6.545 6.270 6.491 135,889 +0.17(+2.66%)
Mar 17, 2004 6.400 6.476 6.277 6.323 143,605 -0.10(-1.55%)
Mar 16, 2004 6.384 6.575 6.338 6.423 244,705 +0.04(+0.60%)
Mar 15, 2004 6.231 6.652 6.208 6.384 366,469 +0.22(+3.60%)
Mar 12, 2004 6.101 6.231 6.101 6.163 471,623 +0.02(+0.25%)
Mar 11, 2004 6.033 6.308 5.949 6.147 418,392 +0.05(+0.75%)
Mar 10, 2004 6.063 6.201 5.956 6.101 1,198,154 +0.15(+2.44%)
Mar 09, 2004 5.949 6.086 5.857 5.956 90,898 +0.01(+0.13%)
Mar 08, 2004 5.964 6.040 5.880 5.949 112,870 +0.02(+0.39%)
Mar 05, 2004 5.994 6.017 5.887 5.926 131,180 -0.04(-0.64%)
Mar 04, 2004 5.819 6.010 5.811 5.964 161,523 +0.16(+2.77%)
Mar 03, 2004 5.849 5.872 5.734 5.803 24,326 -0.06(-1.04%)
Mar 02, 2004 5.918 5.933 5.773 5.864 32,566 +0.02(+0.26%)
Mar 01, 2004 5.734 5.910 5.673 5.849 53,230 +0.11(+1.99%)
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%)
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.