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 (%)
Sep 30, 2005 6.652 6.652 6.553 6.583 15,630 -0.02(-0.23%)
Sep 29, 2005 6.423 6.598 6.415 6.598 173,920 +0.25(+3.98%)
Sep 28, 2005 6.300 6.468 6.300 6.346 17,226 +0.10(+1.59%)
Sep 27, 2005 6.109 6.247 6.109 6.247 60,000 +0.24(+4.08%)
Sep 26, 2005 6.002 6.040 5.895 6.002 30,722 +0.02(+0.38%)
Sep 23, 2005 5.979 5.987 5.887 5.979 12,800 +0.02(+0.26%)
Sep 22, 2005 5.964 6.010 5.926 5.964 50,590 -0.10(-1.64%)
Sep 21, 2005 6.231 6.231 6.033 6.063 70,640 -0.10(-1.61%)
Sep 20, 2005 6.247 6.254 6.017 6.163 33,124 +0.00(+0.00%)
Sep 19, 2005 6.277 6.277 6.124 6.163 144,529 -0.23(-3.59%)
Sep 16, 2005 6.270 6.407 6.270 6.392 47,990 -0.03(-0.48%)
Sep 15, 2005 6.293 6.468 6.285 6.423 47,184 +0.09(+1.45%)
Sep 14, 2005 6.308 6.614 6.308 6.331 25,242 +0.04(+0.61%)
Sep 13, 2005 6.346 6.354 6.285 6.293 10,311 -0.08(-1.20%)
Sep 12, 2005 6.468 6.468 6.270 6.369 31,882 -0.05(-0.83%)
Sep 09, 2005 6.438 6.438 6.354 6.423 292,752 +0.01(+0.18%)
Sep 08, 2005 6.384 6.423 6.331 6.411 489,850 +0.03(+0.42%)
Sep 07, 2005 6.423 6.423 6.285 6.384 298,946 +0.02(+0.24%)
Sep 06, 2005 6.384 6.453 6.354 6.369 18,171 +0.05(+0.85%)
Sep 02, 2005 6.331 6.361 6.247 6.316 19,781 +0.08(+1.35%)
Sep 01, 2005 6.322 6.322 6.231 6.231 11,942 +0.00(+0.00%)
Aug 31, 2005 6.117 6.270 6.117 6.231 74,965 +0.01(+0.12%)
Aug 30, 2005 6.308 6.308 6.117 6.224 27,874 -0.10(-1.57%)
Aug 29, 2005 6.369 6.369 6.208 6.323 20,387 -0.02(-0.24%)
Aug 26, 2005 6.392 6.407 6.300 6.338 30,396 +0.00(+0.00%)
Aug 25, 2005 6.461 6.461 6.208 6.338 73,354 -0.25(-3.83%)
Aug 24, 2005 6.683 6.683 6.499 6.591 48,943 +0.03(+0.47%)
Aug 23, 2005 6.713 6.713 6.453 6.560 111,424 -0.11(-1.61%)
Aug 22, 2005 6.805 6.820 6.667 6.667 168,411 -0.21(-3.11%)
Aug 19, 2005 6.950 6.950 6.797 6.881 23,323 +0.02(+0.33%)
Aug 18, 2005 6.835 6.950 6.790 6.858 59,805 +0.08(+1.13%)
Aug 17, 2005 6.545 6.828 6.537 6.782 171,692 +0.28(+4.35%)
Aug 16, 2005 6.499 6.568 6.423 6.499 152,337 +0.07(+1.07%)
Aug 15, 2005 6.270 6.484 6.270 6.430 17,114 +0.16(+2.56%)
Aug 12, 2005 6.262 6.392 6.208 6.270 11,637 +0.04(+0.61%)
Aug 11, 2005 6.147 6.499 6.147 6.231 221,504 -0.07(-1.09%)
Aug 10, 2005 6.316 6.331 6.247 6.300 71,717 +0.04(+0.61%)
Aug 09, 2005 6.193 6.346 6.132 6.262 45,502 +0.05(+0.74%)
Aug 08, 2005 6.346 6.392 6.201 6.216 115,649 -0.06(-0.97%)
Aug 05, 2005 6.163 6.354 6.163 6.277 53,666 +0.01(+0.12%)
Aug 04, 2005 6.285 6.446 6.270 6.270 12,117 -0.15(-2.26%)
Aug 03, 2005 6.392 6.507 6.369 6.415 22,325 -0.11(-1.64%)
Aug 02, 2005 6.430 6.652 6.400 6.522 21,608 +0.00(+0.00%)
Aug 01, 2005 6.553 6.560 6.438 6.522 15,418 +0.23(+3.65%)
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%)
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.