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 29, 2005 6.545 6.545 6.499 6.537 11,055 +0.04(+0.59%)
Apr 28, 2005 6.491 6.530 6.468 6.499 11,964 +0.02(+0.35%)
Apr 27, 2005 6.560 6.606 6.438 6.476 7,924 -0.02(-0.35%)
Apr 26, 2005 6.545 6.545 6.438 6.499 24,426 -0.06(-0.93%)
Apr 25, 2005 6.591 6.637 6.553 6.560 102,189 -0.02(-0.23%)
Apr 22, 2005 6.644 6.644 6.568 6.575 117,194 +0.00(+0.00%)
Apr 21, 2005 6.667 6.692 6.551 6.575 75,399 +0.00(+0.00%)
Apr 20, 2005 6.575 6.652 6.545 6.575 111,030 -0.16(-2.38%)
Apr 19, 2005 6.621 6.797 6.606 6.736 8,807 +0.01(+0.11%)
Apr 18, 2005 6.675 6.759 6.675 6.728 3,324 -0.04(-0.56%)
Apr 15, 2005 6.652 6.981 6.652 6.767 10,399 -0.03(-0.45%)
Apr 14, 2005 6.850 6.851 6.690 6.797 10,856 +0.07(+1.02%)
Apr 13, 2005 6.935 6.973 6.698 6.728 62,855 -0.05(-0.79%)
Apr 12, 2005 6.866 6.881 6.767 6.782 23,934 -0.03(-0.45%)
Apr 11, 2005 6.950 6.950 6.744 6.813 5,515 -0.07(-1.00%)
Apr 08, 2005 6.690 6.897 6.690 6.881 6,372 +0.08(+1.24%)
Apr 07, 2005 6.857 6.958 6.759 6.797 32,079 -0.01(-0.11%)
Apr 06, 2005 6.835 6.874 6.805 6.805 14,739 +0.01(+0.11%)
Apr 05, 2005 6.774 6.803 6.728 6.797 6,854 +0.00(+0.00%)
Apr 04, 2005 6.981 6.981 6.675 6.797 85,688 -0.28(-4.00%)
Apr 01, 2005 7.034 7.202 7.034 7.080 6,417 +0.11(+1.54%)
Mar 31, 2005 6.935 7.111 6.935 6.973 27,007 +0.04(+0.55%)
Mar 30, 2005 6.797 6.935 6.774 6.935 14,742 +0.16(+2.37%)
Mar 29, 2005 7.011 7.011 6.744 6.774 52,710 -0.21(-2.96%)
Mar 28, 2005 7.225 7.225 6.897 6.981 34,764 -0.36(-4.90%)
Mar 24, 2005 7.371 7.447 7.294 7.340 18,006 +0.18(+2.56%)
Mar 23, 2005 7.211 7.310 7.118 7.157 8,949 -0.17(-2.32%)
Mar 22, 2005 7.225 7.394 7.225 7.326 38,364 +0.17(+2.37%)
Mar 21, 2005 7.095 7.225 7.095 7.157 35,480 +0.02(+0.32%)
Mar 18, 2005 7.187 7.195 7.050 7.134 32,498 +0.01(+0.11%)
Mar 17, 2005 7.034 7.149 7.034 7.126 6,960 -0.02(-0.21%)
Mar 16, 2005 7.080 7.187 7.080 7.141 13,664 -0.02(-0.21%)
Mar 15, 2005 6.973 7.180 6.973 7.157 26,030 +0.18(+2.63%)
Mar 14, 2005 6.904 7.072 6.904 6.973 46,295 +0.24(+3.52%)
Mar 11, 2005 6.767 6.767 6.736 6.736 4,254 +0.04(+0.57%)
Mar 10, 2005 6.713 6.759 6.667 6.698 26,125 -0.05(-0.79%)
Mar 09, 2005 6.782 6.843 6.705 6.751 19,860 -0.12(-1.78%)
Mar 08, 2005 6.851 6.889 6.790 6.874 5,525 -0.12(-1.75%)
Mar 07, 2005 6.935 6.996 6.851 6.996 19,822 -0.03(-0.44%)
Mar 04, 2005 6.958 7.027 6.920 7.027 12,737 +0.05(+0.77%)
Mar 03, 2005 6.874 7.027 6.874 6.973 17,400 +0.00(+0.00%)
Mar 02, 2005 6.889 7.034 6.889 6.973 51,147 +0.00(+0.00%)
Mar 01, 2005 6.843 6.973 6.843 6.973 36,283 +0.08(+1.22%)
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%)
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.