Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Pacific Mercantile (NQ: PMBC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 10.45 10.84 10.45 10.61 15,500 +0.11(+1.05%)
Jan 29, 2004 10.44 10.50 10.42 10.50 24,500 +0.05(+0.48%)
Jan 28, 2004 10.50 10.50 10.42 10.45 10,000 +0.03(+0.29%)
Jan 27, 2004 10.35 10.55 10.35 10.42 45,200 -0.06(-0.57%)
Jan 26, 2004 10.50 10.75 10.31 10.48 39,900 -0.02(-0.19%)
Jan 23, 2004 10.60 10.60 10.05 10.50 161,600 -0.01(-0.10%)
Jan 22, 2004 10.80 11.08 10.50 10.51 58,000 -0.54(-4.89%)
Jan 21, 2004 11.00 11.15 10.80 11.05 10,300 -0.15(-1.34%)
Jan 20, 2004 11.24 11.34 11.14 11.20 50,500 -0.15(-1.32%)
Jan 16, 2004 11.20 11.40 11.00 11.35 59,200 +0.25(+2.25%)
Jan 15, 2004 11.10 11.20 10.85 11.10 124,092 +0.08(+0.73%)
Jan 14, 2004 10.70 11.20 10.70 11.02 121,600 +0.32(+2.99%)
Jan 13, 2004 10.51 10.90 10.45 10.70 145,920 +0.24(+2.29%)
Jan 12, 2004 10.20 10.51 10.14 10.46 64,375 +0.34(+3.36%)
Jan 09, 2004 9.980 10.18 9.810 10.12 78,051 +0.19(+1.91%)
Jan 08, 2004 9.660 9.950 9.660 9.930 83,900 +0.21(+2.16%)
Jan 07, 2004 9.800 9.800 9.520 9.720 18,003 -0.05(-0.51%)
Jan 06, 2004 9.700 9.820 9.700 9.770 23,100 +0.11(+1.14%)
Jan 05, 2004 9.700 9.700 9.650 9.660 29,200 -0.03(-0.31%)
Jan 02, 2004 9.650 9.700 9.600 9.690 16,000 +0.02(+0.21%)
Dec 31, 2003 9.690 9.690 9.650 9.670 12,400 -0.03(-0.31%)
Dec 30, 2003 9.750 9.750 9.650 9.700 24,515 +0.00(+0.00%)
Dec 29, 2003 9.680 9.700 9.650 9.700 25,412 +0.01(+0.10%)
Dec 26, 2003 9.750 9.750 9.650 9.690 10,650 +0.00(+0.00%)
Dec 24, 2003 9.700 9.700 9.650 9.690 12,670 -0.01(-0.10%)
Dec 23, 2003 9.800 9.850 9.700 9.700 69,610 -0.06(-0.61%)
Dec 22, 2003 9.850 9.850 9.700 9.760 52,998 -0.04(-0.41%)
Dec 19, 2003 9.730 9.850 9.730 9.800 33,989 +0.05(+0.51%)
Dec 18, 2003 9.750 9.800 9.700 9.750 42,982 +0.00(+0.00%)
Dec 17, 2003 9.700 9.750 9.670 9.750 99,500 +0.05(+0.52%)
Dec 16, 2003 9.750 9.750 9.650 9.700 51,390 +0.05(+0.52%)
Dec 15, 2003 9.750 9.800 9.630 9.650 90,800 -0.06(-0.63%)
Dec 12, 2003 9.750 9.750 9.650 9.711 131,400 +0.04(+0.42%)
Dec 11, 2003 9.600 9.720 9.550 9.670 140,900 +0.02(+0.21%)
Dec 10, 2003 9.750 9.750 9.520 9.650 204,330 +0.09(+0.94%)
Dec 09, 2003 9.570 9.800 9.250 9.560 582,498 +0.29(+3.13%)
Dec 08, 2003 9.640 9.640 9.250 9.270 84,300 -0.37(-3.84%)
Dec 05, 2003 9.560 9.600 9.550 9.640 17,350 +0.08(+0.84%)
Dec 04, 2003 9.350 9.560 9.350 9.560 29,300 +0.20(+2.14%)
Dec 03, 2003 9.300 9.360 9.200 9.360 5,900 +0.05(+0.54%)
Dec 02, 2003 9.690 9.730 9.200 9.310 7,900 -0.49(-5.00%)
Dec 01, 2003 9.200 10.00 9.150 9.800 24,125 +0.60(+6.52%)
Nov 28, 2003 9.200 9.200 9.200 9.200 2,900 -0.05(-0.54%)
Nov 26, 2003 9.100 9.250 9.100 9.250 13,100 +0.20(+2.21%)
Nov 25, 2003 9.050 9.100 9.010 9.050 23,200 -0.05(-0.55%)
Nov 24, 2003 9.100 9.130 9.041 9.100 12,700 +0.00(+0.00%)
Nov 21, 2003 8.740 8.900 8.740 9.100 9,450 +0.10(+1.11%)
Nov 20, 2003 8.970 9.090 8.960 9.000 12,564 +0.00(+0.00%)
Nov 19, 2003 9.000 9.000 8.950 9.000 15,400 +0.05(+0.56%)
Nov 18, 2003 9.000 9.140 8.950 8.950 20,651 -0.03(-0.33%)
Nov 17, 2003 9.050 9.050 8.980 8.980 21,200 -0.05(-0.55%)
Nov 14, 2003 9.000 9.189 8.989 9.030 33,045 -0.08(-0.88%)
Nov 13, 2003 9.400 9.500 9.090 9.110 28,950 -0.24(-2.57%)
Nov 12, 2003 9.550 9.841 9.090 9.350 21,725 +0.05(+0.54%)
Nov 11, 2003 9.710 9.861 8.761 9.300 45,400 -0.50(-5.10%)
Nov 10, 2003 9.841 9.900 9.789 9.800 11,059 -0.15(-1.51%)
Nov 07, 2003 9.730 10.00 9.700 9.950 4,700 +0.05(+0.51%)
Nov 06, 2003 9.900 9.900 9.850 9.900 1,100 -0.10(-1.00%)
Nov 05, 2003 9.840 10.00 9.700 10.00 3,400 +0.00(+0.00%)
Nov 04, 2003 9.880 10.00 9.300 10.00 15,850 +0.05(+0.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.