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 (%)
Jul 29, 2005 6.453 6.537 6.285 6.293 62,104 -0.20(-3.06%)
Jul 28, 2005 6.346 6.568 6.346 6.491 48,657 +0.38(+6.26%)
Jul 27, 2005 6.017 6.140 5.964 6.109 45,995 +0.25(+4.31%)
Jul 26, 2005 5.689 5.941 5.689 5.857 22,041 +0.01(+0.13%)
Jul 25, 2005 5.857 6.010 5.765 5.849 7,385 -0.11(-1.80%)
Jul 22, 2005 5.964 6.033 5.849 5.956 7,420 +0.11(+1.83%)
Jul 21, 2005 5.895 6.025 5.841 5.849 7,498 -0.02(-0.39%)
Jul 20, 2005 5.887 5.887 5.872 5.872 2,025 +0.05(+0.92%)
Jul 19, 2005 5.811 5.964 5.796 5.819 13,341 +0.01(+0.13%)
Jul 18, 2005 5.788 5.949 5.788 5.811 12,830 -0.18(-2.94%)
Jul 15, 2005 5.941 6.086 5.926 5.987 53,466 +0.06(+1.03%)
Jul 14, 2005 5.841 5.964 5.841 5.926 64,893 +0.09(+1.57%)
Jul 13, 2005 5.597 5.887 5.597 5.834 21,706 +0.08(+1.33%)
Jul 12, 2005 5.887 5.887 5.673 5.757 11,645 -0.05(-0.92%)
Jul 11, 2005 5.750 5.822 5.704 5.811 21,553 +0.05(+0.80%)
Jul 08, 2005 5.742 5.857 5.727 5.765 27,952 +0.09(+1.62%)
Jul 07, 2005 5.620 5.673 5.611 5.673 5,625 +0.13(+2.34%)
Jul 06, 2005 5.704 5.704 5.543 5.543 34,124 +0.09(+1.68%)
Jul 05, 2005 5.467 5.497 5.329 5.452 66,571 -0.05(-0.97%)
Jul 01, 2005 5.505 5.536 5.467 5.505 6,016 +0.03(+0.56%)
Jun 30, 2005 5.589 5.612 5.452 5.474 79,732 -0.18(-3.24%)
Jun 29, 2005 5.650 5.734 5.627 5.658 23,183 -0.08(-1.46%)
Jun 28, 2005 5.734 5.788 5.650 5.742 29,152 -0.03(-0.53%)
Jun 27, 2005 5.796 5.796 5.742 5.773 12,691 -0.04(-0.66%)
Jun 24, 2005 5.780 5.910 5.780 5.811 36,402 -0.04(-0.65%)
Jun 23, 2005 5.918 5.979 5.788 5.849 21,064 -0.11(-1.80%)
Jun 22, 2005 6.040 6.040 5.933 5.956 40,424 -0.17(-2.75%)
Jun 21, 2005 5.933 6.208 5.933 6.124 98,787 +0.08(+1.39%)
Jun 20, 2005 5.971 6.101 5.849 6.040 25,724 +0.00(+0.00%)
Jun 17, 2005 6.117 6.117 5.971 6.040 10,253 -0.01(-0.13%)
Jun 16, 2005 6.109 6.109 6.017 6.048 12,022 -0.14(-2.22%)
Jun 15, 2005 6.170 6.316 6.132 6.186 31,735 -0.16(-2.53%)
Jun 14, 2005 6.316 6.369 6.285 6.346 3,506 -0.10(-1.54%)
Jun 13, 2005 6.491 6.652 6.430 6.446 8,230 -0.18(-2.66%)
Jun 10, 2005 6.605 6.621 6.561 6.621 2,763 +0.04(+0.58%)
Jun 09, 2005 6.621 6.621 6.499 6.583 3,413 -0.06(-0.92%)
Jun 08, 2005 6.499 6.652 6.438 6.644 14,266 +0.24(+3.70%)
Jun 07, 2005 6.377 6.476 6.369 6.407 23,395 +0.08(+1.33%)
Jun 06, 2005 6.262 6.476 6.262 6.323 12,386 +0.05(+0.73%)
Jun 03, 2005 6.323 6.392 6.277 6.277 55,232 -0.01(-0.12%)
Jun 02, 2005 6.178 6.308 6.178 6.285 11,786 +0.06(+0.98%)
Jun 01, 2005 6.316 6.323 5.971 6.224 255,444 -0.09(-1.45%)
May 31, 2005 6.361 6.361 6.300 6.316 3,736 -0.07(-1.08%)
May 27, 2005 6.514 6.545 6.384 6.384 5,797 +0.05(+0.85%)
May 26, 2005 6.568 6.568 6.323 6.331 4,322 -0.11(-1.78%)
May 25, 2005 6.575 6.575 6.423 6.446 4,053 -0.05(-0.71%)
May 24, 2005 6.621 6.621 6.430 6.491 4,446 -0.09(-1.44%)
May 23, 2005 6.598 6.606 6.566 6.586 3,520 +0.03(+0.40%)
May 20, 2005 6.499 6.560 6.446 6.560 5,274 -0.06(-0.92%)
May 19, 2005 6.575 6.623 6.500 6.621 3,669 +0.05(+0.70%)
May 18, 2005 6.575 6.606 6.446 6.575 38,190 -0.07(-1.04%)
May 17, 2005 6.675 6.675 6.583 6.644 6,854 +0.02(+0.35%)
May 16, 2005 6.575 6.629 6.453 6.621 14,015 -0.03(-0.46%)
May 13, 2005 6.858 6.858 6.614 6.652 34,827 +0.04(+0.58%)
May 12, 2005 6.683 6.683 6.614 6.614 3,856 -0.01(-0.12%)
May 11, 2005 6.575 6.629 6.575 6.621 33,536 +0.01(+0.12%)
May 10, 2005 6.652 6.652 6.530 6.614 4,287 -0.09(-1.37%)
May 09, 2005 6.598 6.744 6.598 6.705 14,441 +0.02(+0.34%)
May 06, 2005 6.828 6.851 6.650 6.683 3,429 -0.04(-0.57%)
May 05, 2005 6.621 6.813 6.621 6.721 4,292 -0.01(-0.11%)
May 04, 2005 6.637 6.728 6.637 6.728 21,849 +0.15(+2.21%)
May 03, 2005 6.553 6.583 6.484 6.583 12,819 +0.02(+0.35%)
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.