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 (%)
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%)
May 02, 2005 6.537 6.652 6.537 6.560 15,455 +0.02(+0.35%)
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%)
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.