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 29, 2017 5.250 5.250 5.200 5.250 867 +0.04(+0.77%)
Sep 28, 2017 5.200 5.210 5.200 5.210 507 +0.03(+0.58%)
Sep 27, 2017 5.330 5.350 5.180 5.180 5,833 -0.17(-3.18%)
Sep 26, 2017 5.350 5.362 5.350 5.350 752 +0.00(+0.00%)
Sep 25, 2017 5.350 5.377 5.350 5.350 1,006 -0.06(-1.14%)
Sep 22, 2017 5.412 5.412 5.412 5.412 546 +0.01(+0.18%)
Sep 21, 2017 5.420 5.420 5.372 5.402 2,594 -0.01(-0.15%)
Sep 20, 2017 5.420 5.420 5.350 5.410 2,100 -0.06(-1.04%)
Sep 19, 2017 5.400 5.467 5.400 5.467 857 -0.02(-0.42%)
Sep 18, 2017 5.450 5.490 5.440 5.490 2,901 +0.09(+1.67%)
Sep 15, 2017 5.390 5.400 5.260 5.400 1,442 +0.00(+0.00%)
Sep 14, 2017 5.400 5.400 5.390 5.400 4,588 +0.08(+1.48%)
Sep 13, 2017 5.470 5.480 5.321 5.321 542 -0.17(-3.08%)
Sep 11, 2017 5.490 5.490 5.490 0 +0.11(+2.11%)
Sep 08, 2017 5.480 5.490 5.332 5.376 3,286 -0.03(-0.62%)
Sep 07, 2017 5.390 5.540 5.140 5.410 9,980 +0.14(+2.65%)
Sep 06, 2017 5.260 5.380 5.197 5.270 12,359 +0.22(+4.36%)
Sep 05, 2017 5.150 5.200 5.050 5.050 5,003 +0.18(+3.70%)
Sep 01, 2017 4.780 5.000 4.780 4.870 13,188 -0.03(-0.61%)
Aug 31, 2017 5.000 5.000 4.900 4.900 3,539 -0.06(-1.18%)
Aug 30, 2017 4.765 4.958 4.765 4.958 1,541 -0.00(-0.03%)
Aug 28, 2017 4.960 4.960 4.960 0 +0.08(+1.70%)
Aug 25, 2017 4.877 4.877 4.877 4.877 157 -0.06(-1.27%)
Aug 24, 2017 4.950 4.950 4.841 4.940 1,170 -0.03(-0.60%)
Aug 23, 2017 4.870 4.970 4.870 4.970 1,717 +0.23(+4.75%)
Aug 17, 2017 4.745 4.745 4.745 0 -0.12(-2.56%)
Aug 16, 2017 4.900 4.900 4.869 4.869 500 +0.02(+0.40%)
Aug 15, 2017 4.700 4.850 4.700 4.850 1,146 +0.12(+2.49%)
Aug 14, 2017 4.710 4.732 4.620 4.732 7,018 +0.02(+0.47%)
Aug 11, 2017 4.660 4.712 4.600 4.710 4,270 -0.01(-0.16%)
Aug 10, 2017 4.760 4.760 4.660 4.718 1,216 -0.21(-4.31%)
Aug 09, 2017 4.780 4.930 4.780 4.930 1,977 +0.13(+2.71%)
Aug 08, 2017 4.910 4.940 4.800 4.800 8,565 -0.21(-4.19%)
Aug 07, 2017 5.130 5.130 4.910 5.010 7,070 -0.07(-1.38%)
Aug 04, 2017 5.080 4.801 5.080 4,372 +0.19(+3.89%)
Aug 03, 2017 5.000 5.020 4.870 4.890 2,598 -0.01(-0.20%)
Aug 02, 2017 4.910 4.910 4.900 4.900 376 +0.02(+0.49%)
Aug 01, 2017 4.876 4.876 4.876 4.876 852 -0.01(-0.29%)
Jul 31, 2017 4.970 4.970 4.860 4.890 5,892 -0.10(-2.08%)
Jul 28, 2017 5.000 5.000 4.900 4.994 875 -0.07(-1.34%)
Jul 27, 2017 5.080 5.080 5.050 5.062 1,803 +0.06(+1.24%)
Jul 26, 2017 5.010 5.029 4.750 5.000 9,791 -0.11(-2.15%)
Jul 25, 2017 5.080 5.110 5.000 5.110 2,015 +0.20(+4.07%)
Jul 24, 2017 4.840 4.910 4.840 4.910 2,594 -0.10(-1.95%)
Jul 21, 2017 5.024 5.024 4.987 5.008 931 -0.11(-2.20%)
Jul 20, 2017 5.000 5.120 5.000 5.120 319 +0.16(+3.23%)
Jul 19, 2017 4.960 4.960 4.960 4.960 209 -0.24(-4.62%)
Jul 18, 2017 5.080 5.200 5.080 5.200 2,287 +0.16(+3.17%)
Jul 17, 2017 5.110 5.139 5.040 5.040 3,884 -0.19(-3.63%)
Jul 14, 2017 5.100 5.230 5.090 5.230 800 +0.13(+2.55%)
Jul 13, 2017 5.120 5.180 5.100 5.100 1,754 -0.01(-0.20%)
Jul 12, 2017 5.050 5.110 5.000 5.110 33,049 +0.19(+3.86%)
Jul 11, 2017 5.000 5.000 4.840 4.920 21,384 -0.22(-4.28%)
Jul 10, 2017 5.140 5.140 5.000 5.140 28,717 +0.00(+0.01%)
Jul 07, 2017 5.054 5.140 4.940 5.139 42,934 +0.12(+2.42%)
Jul 06, 2017 5.023 5.170 5.018 5.018 3,374 +0.02(+0.36%)
Jul 05, 2017 5.050 5.050 4.990 5.000 2,581 -0.06(-1.18%)
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.