Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 30, 2014 8.400 8.470 8.270 8.330 42,869 -0.10(-1.19%)
May 29, 2014 8.400 8.500 8.380 8.430 13,389 +0.01(+0.12%)
May 28, 2014 8.430 8.460 8.360 8.420 20,524 -0.07(-0.82%)
May 27, 2014 8.490 8.560 8.430 8.490 47,253 +0.22(+2.66%)
May 23, 2014 8.300 8.270 8.270 8.270 44,800 -0.11(-1.31%)
May 22, 2014 8.340 8.390 8.280 8.380 31,707 -0.10(-1.18%)
May 21, 2014 8.480 8.540 8.420 8.480 21,510 +0.01(+0.12%)
May 20, 2014 8.530 8.547 8.460 8.470 47,016 -0.16(-1.85%)
May 19, 2014 8.600 8.670 8.560 8.630 37,208 +0.03(+0.35%)
May 16, 2014 8.590 8.600 8.450 8.600 40,829 +0.07(+0.82%)
May 15, 2014 8.710 8.710 8.420 8.530 93,279 -0.19(-2.18%)
May 14, 2014 8.620 8.867 8.610 8.720 112,369 +0.23(+2.71%)
May 13, 2014 8.510 8.617 8.490 8.490 74,259 -0.14(-1.62%)
May 12, 2014 8.570 8.680 8.550 8.630 27,183 +0.02(+0.23%)
May 09, 2014 8.390 8.630 8.390 8.610 39,377 +0.14(+1.65%)
May 08, 2014 8.630 8.680 8.420 8.470 55,279 -0.20(-2.31%)
May 07, 2014 8.680 8.760 8.640 8.670 36,116 -0.03(-0.34%)
May 06, 2014 8.730 8.783 8.700 8.700 20,763 -0.07(-0.80%)
May 05, 2014 8.770 8.840 8.725 8.770 41,661 -0.07(-0.79%)
May 02, 2014 8.890 8.960 8.820 8.840 36,345 -0.04(-0.45%)
May 01, 2014 8.870 8.940 8.816 8.880 32,541 +0.00(+0.00%)
Apr 30, 2014 8.850 8.950 8.820 8.880 19,712 -0.11(-1.22%)
Apr 29, 2014 8.960 9.080 8.930 8.990 21,476 +0.04(+0.45%)
Apr 28, 2014 9.000 9.230 8.810 8.950 185,465 -0.15(-1.65%)
Apr 25, 2014 9.130 9.250 9.060 9.100 35,267 -0.10(-1.09%)
Apr 24, 2014 9.200 9.270 9.120 9.200 25,883 +0.03(+0.33%)
Apr 23, 2014 9.200 9.250 9.164 9.170 56,895 -0.12(-1.29%)
Apr 22, 2014 9.210 9.310 9.190 9.290 29,611 -0.07(-0.75%)
Apr 21, 2014 9.470 9.490 9.260 9.360 29,816 -0.20(-2.09%)
Apr 17, 2014 9.600 9.560 9.560 9.560 25,200 -0.01(-0.10%)
Apr 16, 2014 9.430 9.630 9.350 9.570 84,103 +0.25(+2.68%)
Apr 15, 2014 9.260 9.370 9.150 9.320 37,857 +0.03(+0.32%)
Apr 14, 2014 9.260 9.347 9.210 9.290 37,372 +0.19(+2.09%)
Apr 11, 2014 9.030 9.170 9.027 9.100 50,142 -0.04(-0.44%)
Apr 10, 2014 9.270 9.330 9.060 9.140 77,379 +0.00(+0.00%)
Apr 09, 2014 9.140 9.160 9.010 9.140 45,388 -0.02(-0.22%)
Apr 08, 2014 9.050 9.200 9.041 9.160 46,786 +0.24(+2.69%)
Apr 07, 2014 8.840 9.019 8.810 8.920 72,658 +0.10(+1.13%)
Apr 04, 2014 9.050 9.080 8.770 8.820 82,383 -0.25(-2.76%)
Apr 03, 2014 8.930 9.130 8.910 9.070 195,518 +0.32(+3.66%)
Apr 02, 2014 8.830 8.890 8.640 8.750 214,513 -0.18(-2.02%)
Apr 01, 2014 8.990 9.040 8.780 8.930 237,524 -0.02(-0.22%)
Mar 31, 2014 9.100 9.170 8.840 8.950 501,603 +0.01(+0.11%)
Mar 28, 2014 8.950 9.060 8.850 8.940 66,004 -0.02(-0.22%)
Mar 27, 2014 9.050 9.090 8.940 8.960 33,497 -0.04(-0.44%)
Mar 26, 2014 9.150 9.179 8.950 9.000 42,899 -0.05(-0.55%)
Mar 25, 2014 9.030 9.116 8.960 9.050 30,150 +0.10(+1.12%)
Mar 24, 2014 8.940 8.970 8.850 8.950 28,439 +0.19(+2.17%)
Mar 21, 2014 8.800 8.890 8.640 8.760 29,880 -0.02(-0.23%)
Mar 20, 2014 8.800 8.870 8.733 8.780 25,616 -0.07(-0.79%)
Mar 19, 2014 8.930 8.970 8.835 8.850 21,305 -0.14(-1.56%)
Mar 18, 2014 8.960 9.020 8.928 8.990 12,409 -0.18(-1.96%)
Mar 17, 2014 9.080 9.180 9.080 9.170 41,071 +0.35(+3.97%)
Mar 14, 2014 8.770 8.880 8.770 8.820 20,479 +0.02(+0.23%)
Mar 13, 2014 8.900 8.960 8.800 8.800 41,565 +0.00(+0.00%)
Mar 12, 2014 8.770 8.850 8.730 8.800 86,357 +0.08(+0.92%)
Mar 11, 2014 8.780 8.880 8.650 8.720 49,027 +0.14(+1.63%)
Mar 10, 2014 8.590 8.670 8.540 8.580 23,585 -0.14(-1.61%)
Mar 07, 2014 8.810 8.880 8.696 8.720 28,696 -0.07(-0.80%)
Mar 06, 2014 8.870 8.920 8.780 8.790 30,553 -0.10(-1.12%)
Mar 05, 2014 8.991 9.019 8.530 8.890 116,883 -0.14(-1.55%)
Mar 04, 2014 8.980 9.070 8.980 9.030 28,933 +0.07(+0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.