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 31, 2003 4.236 4.259 4.091 4.205 73,372 +0.00(+0.00%)
Jul 30, 2003 4.335 4.343 4.167 4.205 175,779 +0.17(+4.17%)
Jul 29, 2003 4.052 4.190 4.022 4.037 29,296 +0.06(+1.54%)
Jul 28, 2003 3.907 4.037 3.907 3.976 18,179 -0.09(-2.26%)
Jul 25, 2003 3.953 4.068 3.953 4.068 64,086 +0.07(+1.72%)
Jul 24, 2003 3.945 3.999 3.945 3.999 78,996 -0.03(-0.76%)
Jul 23, 2003 4.014 4.129 3.961 4.029 196,836 +0.02(+0.38%)
Jul 22, 2003 4.052 4.052 3.968 4.014 20,141 +0.04(+0.96%)
Jul 21, 2003 3.984 4.006 3.938 3.976 20,403 +0.02(+0.39%)
Jul 18, 2003 3.785 3.976 3.708 3.961 58,724 +0.18(+4.65%)
Jul 17, 2003 3.785 3.838 3.785 3.785 18,310 -0.02(-0.60%)
Jul 16, 2003 3.785 3.884 3.716 3.808 113,001 -0.08(-2.16%)
Jul 15, 2003 3.838 3.907 3.822 3.892 25,242 +0.03(+0.79%)
Jul 14, 2003 3.785 3.892 3.762 3.861 69,579 +0.10(+2.64%)
Jul 11, 2003 3.647 3.785 3.647 3.762 85,404 +0.00(+0.02%)
Jul 10, 2003 3.716 3.762 3.632 3.761 24,065 +0.01(+0.39%)
Jul 09, 2003 3.785 3.785 3.708 3.747 29,427 -0.13(-3.35%)
Jul 08, 2003 3.907 3.991 3.808 3.876 92,336 -0.14(-3.43%)
Jul 07, 2003 4.083 4.083 3.984 4.014 75,465 -0.08(-1.87%)
Jul 03, 2003 4.136 4.205 4.075 4.091 32,435 -0.14(-3.26%)
Jul 02, 2003 4.167 4.228 4.144 4.228 210,700 +0.21(+5.33%)
Jul 01, 2003 3.976 4.091 3.915 4.014 124,118 +0.27(+7.14%)
Jun 30, 2003 3.747 3.831 3.724 3.747 79,388 -0.01(-0.20%)
Jun 27, 2003 3.647 3.777 3.647 3.754 10,332 +0.13(+3.59%)
Jun 26, 2003 3.624 3.655 3.594 3.624 117,578 +0.12(+3.49%)
Jun 25, 2003 3.471 3.578 3.341 3.502 65,525 +0.06(+1.78%)
Jun 24, 2003 3.334 3.441 3.334 3.441 15,563 +0.11(+3.21%)
Jun 23, 2003 3.364 3.395 3.334 3.334 8,762 -0.08(-2.46%)
Jun 20, 2003 3.418 3.456 3.380 3.418 89,067 +0.02(+0.45%)
Jun 19, 2003 3.441 3.548 3.402 3.402 133,927 +0.04(+1.14%)
Jun 18, 2003 3.372 3.402 3.364 3.364 103,061 -0.02(-0.68%)
Jun 17, 2003 3.418 3.456 3.364 3.387 411,722 +0.02(+0.45%)
Jun 16, 2003 3.387 3.441 3.303 3.372 243,397 +0.24(+7.56%)
Jun 13, 2003 3.127 3.234 3.127 3.135 15,563 -0.02(-0.73%)
Jun 12, 2003 3.142 3.165 3.135 3.158 78,342 +0.05(+1.47%)
Jun 11, 2003 3.051 3.150 3.051 3.112 23,541 +0.07(+2.26%)
Jun 10, 2003 3.020 3.043 2.997 3.043 213,839 +0.05(+1.50%)
Jun 09, 2003 3.188 3.188 2.998 2.998 7,193 -0.21(-6.64%)
Jun 06, 2003 3.288 3.288 3.211 3.211 21,056 +0.02(+0.48%)
Jun 05, 2003 3.188 3.196 3.188 3.196 4,969 +0.01(+0.22%)
Jun 04, 2003 3.250 3.295 3.181 3.189 7,454 -0.14(-4.11%)
Jun 03, 2003 3.318 3.334 3.280 3.326 74,157 +0.01(+0.23%)
Jun 02, 2003 3.418 3.418 3.318 3.318 162,701 -0.09(-2.69%)
May 30, 2003 3.410 3.433 3.349 3.410 3,531 +0.08(+2.53%)
May 29, 2003 3.334 3.334 3.326 3.326 1,307 -0.06(-1.81%)
May 28, 2003 3.448 3.448 3.295 3.387 18,702 -0.12(-3.49%)
May 27, 2003 3.334 3.571 3.334 3.509 29,819 +0.24(+7.27%)
May 23, 2003 3.097 3.303 3.097 3.272 24,065 +0.21(+6.71%)
May 22, 2003 3.035 3.097 3.035 3.066 5,493 +0.04(+1.26%)
May 21, 2003 2.982 3.089 2.982 3.028 40,544 -0.02(-0.75%)
May 20, 2003 3.158 3.158 2.982 3.051 33,743 -0.15(-4.77%)
May 19, 2003 3.303 3.303 3.158 3.204 23,672 -0.13(-3.90%)
May 16, 2003 3.318 3.357 3.318 3.334 4,185 -0.02(-0.46%)
May 15, 2003 3.441 3.479 3.341 3.349 21,449 -0.02(-0.68%)
May 14, 2003 3.349 3.402 3.311 3.372 41,852 +0.05(+1.61%)
May 13, 2003 3.402 3.402 3.227 3.318 56,893 -0.08(-2.47%)
May 12, 2003 3.402 3.441 3.364 3.402 632,755 +0.01(+0.23%)
May 09, 2003 3.425 3.425 3.387 3.395 181,665 +0.02(+0.45%)
May 08, 2003 3.448 3.487 3.380 3.380 597,703 -0.06(-1.78%)
May 07, 2003 3.441 3.471 3.433 3.441 60,424 +0.00(+0.00%)
May 06, 2003 3.448 3.479 3.418 3.441 48,130 +0.04(+1.12%)
May 05, 2003 3.456 3.456 3.387 3.402 85,404 +0.06(+1.83%)
May 02, 2003 3.334 3.425 3.227 3.341 43,814 +0.05(+1.63%)
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.