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 31, 2013 5.770 5.800 5.660 5.800 16,018 +0.07(+1.22%)
Jan 30, 2013 5.800 5.800 5.720 5.730 5,899 -0.07(-1.21%)
Jan 29, 2013 5.670 5.840 5.660 5.800 25,942 +0.05(+0.87%)
Jan 28, 2013 5.730 5.750 5.652 5.750 27,651 +0.04(+0.70%)
Jan 25, 2013 5.950 5.950 5.590 5.710 17,565 -0.20(-3.38%)
Jan 24, 2013 5.950 5.950 5.811 5.910 10,913 -0.02(-0.34%)
Jan 23, 2013 5.960 6.030 5.920 5.930 13,747 -0.02(-0.34%)
Jan 22, 2013 6.020 6.100 5.880 5.950 20,352 -0.09(-1.49%)
Jan 18, 2013 6.130 6.260 5.990 6.040 14,653 -0.10(-1.63%)
Jan 17, 2013 6.070 6.200 6.010 6.140 6,654 +0.00(+0.00%)
Jan 16, 2013 6.170 6.279 6.030 6.140 5,993 -0.02(-0.32%)
Jan 15, 2013 6.250 6.350 6.150 6.160 23,116 -0.14(-2.22%)
Jan 14, 2013 6.250 6.360 6.250 6.300 15,386 +0.05(+0.80%)
Jan 11, 2013 6.160 6.290 6.100 6.250 19,554 +0.10(+1.63%)
Jan 10, 2013 6.290 6.290 6.100 6.150 28,619 -0.10(-1.60%)
Jan 09, 2013 6.170 6.400 6.170 6.250 18,573 +0.11(+1.79%)
Jan 08, 2013 6.410 6.410 5.990 6.140 26,580 -0.26(-4.06%)
Jan 07, 2013 6.390 6.480 6.331 6.400 11,709 -0.05(-0.78%)
Jan 04, 2013 6.500 6.500 6.370 6.450 4,570 -0.02(-0.31%)
Jan 03, 2013 6.500 6.500 6.410 6.470 7,398 -0.01(-0.15%)
Jan 02, 2013 6.440 6.500 6.230 6.480 58,173 +0.15(+2.37%)
Dec 31, 2012 6.320 6.420 6.170 6.330 31,430 +0.05(+0.80%)
Dec 28, 2012 6.010 6.540 5.978 6.280 18,611 +0.26(+4.32%)
Dec 27, 2012 5.980 6.180 5.965 6.020 6,314 -0.02(-0.33%)
Dec 26, 2012 6.020 6.410 5.970 6.040 12,329 -0.33(-5.18%)
Dec 24, 2012 6.000 6.440 5.950 6.370 8,286 -0.30(-4.50%)
Dec 21, 2012 6.850 6.900 6.440 6.670 48,158 -0.14(-2.06%)
Dec 20, 2012 6.400 6.810 6.385 6.810 37,035 +0.41(+6.41%)
Dec 19, 2012 6.400 6.400 6.360 6.400 10,741 +0.00(+0.00%)
Dec 18, 2012 6.350 6.400 6.160 6.400 22,496 +0.08(+1.27%)
Dec 17, 2012 6.100 6.350 6.100 6.320 14,518 +0.23(+3.78%)
Dec 14, 2012 5.980 6.090 5.770 6.090 19,748 +0.08(+1.33%)
Dec 13, 2012 6.110 6.180 6.000 6.010 8,134 -0.08(-1.31%)
Dec 12, 2012 6.080 6.140 5.930 6.090 14,925 +0.00(+0.00%)
Dec 11, 2012 6.070 6.100 6.000 6.090 9,390 +0.04(+0.66%)
Dec 10, 2012 5.990 6.050 5.910 6.050 14,996 +0.34(+5.95%)
Dec 07, 2012 6.170 6.170 5.710 5.710 33,097 -0.42(-6.85%)
Dec 06, 2012 6.220 6.220 6.070 6.130 2,789 -0.08(-1.29%)
Dec 05, 2012 6.100 6.235 6.050 6.210 15,470 +0.10(+1.64%)
Dec 04, 2012 6.170 6.260 6.080 6.110 4,575 -0.05(-0.81%)
Nov 30, 2012 6.330 6.330 6.120 6.160 9,323 -0.14(-2.22%)
Nov 29, 2012 6.340 6.410 6.210 6.300 10,906 +0.03(+0.48%)
Nov 28, 2012 6.170 6.270 6.170 6.270 15,406 +0.06(+0.97%)
Nov 27, 2012 6.240 6.245 6.150 6.210 25,298 -0.05(-0.80%)
Nov 26, 2012 6.390 6.390 6.170 6.260 32,940 -0.16(-2.49%)
Nov 23, 2012 6.340 6.420 6.300 6.420 11,254 +0.11(+1.74%)
Nov 21, 2012 6.350 6.440 6.300 6.310 24,183 -0.01(-0.16%)
Nov 20, 2012 6.330 6.550 6.250 6.320 36,201 -0.04(-0.63%)
Nov 19, 2012 6.380 6.665 6.300 6.360 9,323 +0.08(+1.27%)
Nov 16, 2012 6.160 6.400 6.070 6.280 20,508 +0.07(+1.13%)
Nov 15, 2012 6.300 6.400 6.210 6.210 12,951 -0.07(-1.11%)
Nov 14, 2012 6.490 6.520 6.270 6.280 17,804 -0.18(-2.79%)
Nov 13, 2012 6.400 6.500 6.350 6.460 8,351 +0.06(+0.94%)
Nov 12, 2012 6.440 6.530 6.350 6.400 10,372 -0.07(-1.08%)
Nov 09, 2012 6.350 6.530 6.350 6.470 6,497 +0.12(+1.89%)
Nov 08, 2012 6.320 6.450 6.300 6.350 17,302 +0.00(+0.00%)
Nov 07, 2012 6.670 6.700 6.310 6.350 12,733 -0.40(-5.93%)
Nov 06, 2012 6.510 6.890 6.440 6.750 9,608 -0.11(-1.60%)
Nov 05, 2012 6.720 6.860 6.430 6.860 8,955 +0.14(+2.08%)
Nov 02, 2012 7.020 7.020 6.670 6.720 14,882 -0.27(-3.86%)
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.