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 30, 2021 4.330 4.330 4.320 4.320 600 -0.03(-0.69%)
Apr 29, 2021 4.380 4.380 4.350 4.350 758 -0.09(-2.01%)
Apr 28, 2021 4.400 4.500 4.400 4.439 1,785 -0.00(-0.01%)
Apr 27, 2021 4.470 4.470 4.440 4.440 641 +0.00(+0.00%)
Apr 26, 2021 4.450 4.560 4.440 4.440 1,945 +0.07(+1.60%)
Apr 23, 2021 4.350 4.500 4.350 4.370 4,500 +0.08(+1.86%)
Apr 22, 2021 4.300 4.300 4.290 4.290 517 +0.01(+0.23%)
Apr 21, 2021 4.280 4.280 4.240 4.280 1,571 -0.08(-1.83%)
Apr 20, 2021 4.370 4.370 4.360 4.360 559 -0.21(-4.53%)
Apr 19, 2021 4.540 4.567 4.500 4.567 670 +0.05(+1.04%)
Apr 16, 2021 4.580 4.580 4.520 4.520 1,000 -0.01(-0.22%)
Apr 15, 2021 4.755 4.755 4.520 4.530 1,769 +0.03(+0.61%)
Apr 14, 2021 4.510 4.760 4.500 4.503 675 +0.01(+0.28%)
Apr 13, 2021 4.540 4.540 4.490 4.490 10,738 -0.12(-2.60%)
Apr 12, 2021 4.650 4.650 4.600 4.610 1,484 -0.12(-2.54%)
Apr 09, 2021 4.671 4.763 4.660 4.730 4,100 +0.07(+1.50%)
Apr 08, 2021 4.690 4.690 4.660 4.660 1,354 +0.00(+0.00%)
Apr 07, 2021 4.670 4.670 4.660 4.660 829 -0.01(-0.21%)
Apr 06, 2021 4.700 4.746 4.670 4.670 1,419 -0.04(-0.85%)
Apr 05, 2021 4.760 4.770 4.710 4.710 2,840 -0.10(-2.08%)
Apr 01, 2021 4.860 4.865 4.800 4.810 1,500 +0.04(+0.84%)
Mar 31, 2021 4.770 4.770 4.770 4.770 834 -0.01(-0.21%)
Mar 30, 2021 4.760 4.920 4.760 4.780 3,760 -0.07(-1.44%)
Mar 29, 2021 4.840 4.890 4.820 4.850 972 -0.08(-1.62%)
Mar 26, 2021 4.820 4.930 4.810 4.930 2,700 +0.04(+0.82%)
Mar 25, 2021 4.750 4.900 4.750 4.890 7,402 -0.02(-0.31%)
Mar 24, 2021 4.900 4.906 4.785 4.905 5,576 -0.01(-0.15%)
Mar 23, 2021 4.910 4.920 4.870 4.912 3,407 +0.01(+0.25%)
Mar 22, 2021 4.900 4.940 4.800 4.900 9,133 +0.14(+2.83%)
Mar 19, 2021 4.730 4.803 4.730 4.765 1,900 -0.03(-0.52%)
Mar 18, 2021 4.810 4.930 4.790 4.790 2,403 +0.02(+0.42%)
Mar 17, 2021 4.780 5.000 4.700 4.770 4,671 +0.01(+0.21%)
Mar 16, 2021 4.810 5.000 4.760 4.760 3,029 -0.03(-0.63%)
Mar 15, 2021 4.830 4.865 4.760 4.790 2,672 -0.09(-1.84%)
Mar 12, 2021 4.850 4.880 4.840 4.880 1,600 +0.02(+0.51%)
Mar 11, 2021 4.835 4.880 4.820 4.855 5,567 +0.05(+0.94%)
Mar 10, 2021 4.870 4.870 4.700 4.810 4,071 +0.00(+0.10%)
Mar 09, 2021 4.820 4.850 4.750 4.805 25,538 -0.09(-1.84%)
Mar 08, 2021 4.910 4.940 4.870 4.895 9,997 -0.01(-0.10%)
Mar 05, 2021 4.900 4.910 4.790 4.900 5,300 +0.03(+0.71%)
Mar 04, 2021 5.015 5.015 4.725 4.865 4,736 -0.16(-3.27%)
Mar 03, 2021 5.070 5.082 5.030 5.030 3,505 -0.13(-2.50%)
Mar 02, 2021 5.103 5.159 5.082 5.159 3,043 -0.08(-1.54%)
Mar 01, 2021 5.210 5.240 5.049 5.240 3,485 +0.24(+4.80%)
Feb 26, 2021 4.730 5.300 4.730 5.000 8,800 +0.09(+1.83%)
Feb 25, 2021 5.280 5.280 4.910 4.910 15,910 -0.37(-7.01%)
Feb 24, 2021 5.180 5.366 5.130 5.280 19,386 +0.30(+6.02%)
Feb 23, 2021 5.000 5.010 4.860 4.980 8,510 -0.17(-3.30%)
Feb 22, 2021 4.970 5.160 4.970 5.150 27,443 +0.55(+11.96%)
Feb 19, 2021 4.360 4.668 4.360 4.600 2,900 +0.00(+0.00%)
Feb 18, 2021 4.589 4.700 4.419 4.600 4,028 -0.13(-2.75%)
Feb 17, 2021 4.690 4.740 4.610 4.730 4,493 -0.01(-0.32%)
Feb 16, 2021 4.730 4.800 4.680 4.745 5,905 +0.12(+2.71%)
Feb 12, 2021 4.760 4.760 4.620 4.620 5,700 +0.00(+0.08%)
Feb 11, 2021 4.690 4.690 4.600 4.616 1,651 -0.13(-2.82%)
Feb 10, 2021 4.690 4.951 4.600 4.750 11,747 +0.09(+1.93%)
Feb 09, 2021 4.720 4.750 4.640 4.660 4,232 +0.11(+2.42%)
Feb 08, 2021 4.460 4.550 4.380 4.550 5,070 +0.06(+1.45%)
Feb 05, 2021 4.440 4.510 4.381 4.485 6,500 +0.04(+1.01%)
Feb 04, 2021 4.390 4.440 4.361 4.440 3,347 +0.08(+1.88%)
Feb 03, 2021 4.370 4.460 4.350 4.358 7,491 -0.10(-2.28%)
Feb 02, 2021 4.510 4.510 4.460 4.460 2,937 -0.18(-3.85%)
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.