Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Bancorp (NQ: PTRS )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 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 (%)
Nov 30, 2023 0 +0.00(+0.00%)
Nov 29, 2023 6.950 7.220 6.950 7.080 41,276 +0.07(+1.00%)
Nov 28, 2023 6.910 7.030 6.910 7.010 12,647 +0.01(+0.14%)
Nov 27, 2023 6.920 7.110 6.910 7.000 80,991 -0.04(-0.57%)
Nov 24, 2023 7.150 7.150 7.030 7.040 2,912 +0.00(+0.00%)
Nov 22, 2023 6.920 7.040 6.920 7.040 2,566 +0.04(+0.57%)
Nov 21, 2023 7.165 7.165 6.910 7.000 13,768 -0.04(-0.57%)
Nov 20, 2023 6.960 7.160 6.950 7.040 6,308 -0.06(-0.85%)
Nov 17, 2023 6.870 7.100 6.870 7.100 6,990 +0.19(+2.69%)
Nov 16, 2023 6.835 7.023 6.835 6.914 7,852 +0.04(+0.57%)
Nov 15, 2023 6.736 6.894 6.677 6.874 19,947 +0.14(+2.05%)
Nov 14, 2023 6.736 6.862 6.736 6.736 8,653 -0.08(-1.16%)
Nov 13, 2023 6.736 6.815 6.736 6.815 8,952 -0.02(-0.29%)
Nov 10, 2023 6.865 6.949 6.776 6.835 20,024 -0.22(-3.08%)
Nov 09, 2023 7.112 7.279 6.914 7.052 10,471 -0.26(-3.51%)
Nov 08, 2023 7.270 7.309 7.151 7.309 1,772 -0.04(-0.60%)
Nov 07, 2023 7.408 7.408 7.186 7.354 2,953 -0.02(-0.33%)
Nov 06, 2023 7.177 7.428 7.177 7.378 3,679 +0.18(+2.47%)
Nov 03, 2023 7.052 7.472 7.052 7.200 2,497 -0.19(-2.54%)
Nov 02, 2023 7.339 7.388 7.339 7.388 1,053 +0.03(+0.40%)
Nov 01, 2023 7.358 7.358 7.358 7.358 659 +0.20(+2.76%)
Oct 31, 2023 7.082 7.161 7.082 7.161 549 -0.33(-4.35%)
Oct 30, 2023 7.003 7.487 6.983 7.487 3,697 +0.35(+4.84%)
Oct 27, 2023 6.845 7.141 6.845 7.141 3,373 +0.14(+1.97%)
Oct 26, 2023 6.916 7.003 6.916 7.003 1,816 -0.03(-0.42%)
Oct 25, 2023 6.934 7.033 6.934 7.033 1,577 +0.10(+1.42%)
Oct 24, 2023 7.121 7.121 6.934 6.934 942 -0.14(-1.96%)
Oct 23, 2023 7.181 7.181 6.993 7.072 4,840 -0.14(-1.92%)
Oct 20, 2023 7.230 7.230 6.914 7.210 1,750 -0.16(-2.14%)
Oct 19, 2023 7.260 7.368 7.250 7.368 22,339 -0.03(-0.40%)
Oct 18, 2023 7.497 7.507 7.309 7.398 1,051 -0.03(-0.40%)
Oct 17, 2023 7.517 7.566 7.418 7.428 16,546 +0.02(+0.27%)
Oct 16, 2023 7.329 7.675 7.329 7.408 10,132 +0.35(+4.90%)
Oct 13, 2023 7.121 7.141 6.954 7.062 5,572 -0.10(-1.38%)
Oct 12, 2023 7.121 7.161 7.121 7.161 3,987 -0.01(-0.14%)
Oct 11, 2023 7.260 7.260 7.171 7.171 7,290 -0.11(-1.49%)
Oct 10, 2023 7.240 7.358 7.220 7.279 10,886 -0.06(-0.81%)
Oct 09, 2023 7.240 7.437 7.240 7.339 4,831 +0.06(+0.81%)
Oct 06, 2023 7.230 7.507 7.230 7.279 7,329 -0.15(-1.99%)
Oct 05, 2023 7.383 7.507 7.383 7.428 4,938 -0.13(-1.70%)
Oct 04, 2023 7.329 7.556 7.309 7.556 4,270 +0.03(+0.39%)
Oct 03, 2023 7.428 7.596 7.428 7.526 1,520 -0.18(-2.31%)
Oct 02, 2023 7.487 7.704 7.477 7.704 4,403 +0.05(+0.65%)
Sep 29, 2023 7.684 7.684 7.655 7.655 1,127 +0.17(+2.24%)
Sep 28, 2023 7.487 7.625 7.477 7.487 5,002 -0.14(-1.81%)
Sep 27, 2023 7.625 7.625 7.625 7.625 878 +0.08(+1.05%)
Sep 26, 2023 7.605 7.605 7.605 7.546 1,117 -0.06(-0.78%)
Sep 25, 2023 7.694 7.704 7.605 7.605 3,032 -0.11(-1.41%)
Sep 22, 2023 7.931 7.931 7.714 7.714 1,447 -0.07(-0.89%)
Sep 21, 2023 7.635 7.783 7.635 7.783 3,801 +0.16(+2.07%)
Sep 20, 2023 7.635 7.783 7.625 7.625 2,492 +0.16(+2.12%)
Sep 19, 2023 7.694 7.694 7.428 7.467 4,235 -0.13(-1.69%)
Sep 18, 2023 7.477 7.635 7.477 7.596 6,098 -0.05(-0.65%)
Sep 15, 2023 7.605 7.892 7.339 7.645 41,045 +0.04(+0.52%)
Sep 14, 2023 7.675 7.675 7.605 7.605 7,923 +0.02(+0.26%)
Sep 13, 2023 7.596 7.675 7.546 7.586 7,375 -0.08(-1.03%)
Sep 12, 2023 7.665 7.675 7.665 7.665 2,501 -0.01(-0.13%)
Sep 11, 2023 7.684 7.739 7.665 7.675 5,003 -0.04(-0.51%)
Sep 08, 2023 7.783 7.803 7.616 7.714 8,089 -0.08(-1.01%)
Sep 07, 2023 7.635 7.872 7.586 7.793 8,892 +0.14(+1.81%)
Sep 06, 2023 7.586 7.655 7.566 7.655 11,277 +0.05(+0.65%)
Sep 05, 2023 7.605 7.605 7.566 7.605 3,380 +0.04(+0.52%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.