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, 2018 8.600 8.750 8.550 8.650 8,957 -0.10(-1.14%)
Jan 30, 2018 8.650 8.850 8.650 8.750 4,290 +0.10(+1.16%)
Jan 29, 2018 8.650 8.700 8.600 8.650 15,328 -0.05(-0.57%)
Jan 26, 2018 8.600 8.700 8.600 8.700 8,503 +0.00(+0.00%)
Jan 25, 2018 8.650 8.700 8.600 8.700 13,244 +0.05(+0.58%)
Jan 24, 2018 8.850 9.000 8.650 8.650 6,078 -0.20(-2.26%)
Jan 23, 2018 8.700 8.900 8.700 8.850 8,988 +0.05(+0.57%)
Jan 22, 2018 8.800 8.950 8.500 8.800 21,079 -0.15(-1.68%)
Jan 19, 2018 8.800 9.000 8.800 8.950 15,041 +0.10(+1.13%)
Jan 18, 2018 8.950 9.150 8.800 8.850 10,476 -0.15(-1.67%)
Jan 17, 2018 9.200 9.200 8.750 9.000 17,909 +0.05(+0.56%)
Jan 16, 2018 9.050 9.300 8.950 8.950 10,010 -0.10(-1.10%)
Jan 12, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 11, 2018 8.750 9.050 8.750 9.050 5,078 +0.30(+3.43%)
Jan 10, 2018 8.700 8.900 8.650 8.750 37,739 +0.00(+0.00%)
Jan 09, 2018 8.800 8.900 8.700 8.750 5,373 -0.05(-0.57%)
Jan 08, 2018 8.850 8.850 8.700 8.800 8,651 -0.10(-1.12%)
Jan 05, 2018 8.800 8.950 8.800 8.900 9,940 +0.10(+1.14%)
Jan 04, 2018 8.750 8.930 8.750 8.800 7,708 +0.10(+1.15%)
Jan 03, 2018 8.650 8.800 8.650 8.700 28,952 +0.05(+0.58%)
Jan 02, 2018 8.900 8.900 8.650 8.650 11,955 -0.10(-1.14%)
Dec 29, 2017 8.750 8.750 8.750 0 -0.05(-0.57%)
Dec 28, 2017 8.750 8.850 8.750 8.800 5,442 +0.00(+0.00%)
Dec 27, 2017 8.832 8.850 8.750 8.800 9,001 +0.05(+0.57%)
Dec 26, 2017 8.850 9.050 8.700 8.750 43,521 -0.05(-0.57%)
Dec 22, 2017 8.900 8.900 8.750 8.800 17,049 -0.10(-1.12%)
Dec 21, 2017 8.700 8.900 8.700 8.900 30,083 +0.20(+2.30%)
Dec 20, 2017 8.650 8.750 8.620 8.700 73,622 +0.00(+0.00%)
Dec 19, 2017 8.700 8.825 8.600 8.700 59,970 +0.05(+0.58%)
Dec 18, 2017 8.900 9.050 8.600 8.650 111,298 -0.30(-3.35%)
Dec 15, 2017 8.750 9.050 8.750 8.950 43,909 +0.20(+2.29%)
Dec 14, 2017 9.100 9.150 8.750 8.750 7,511 -0.30(-3.31%)
Dec 13, 2017 8.775 9.100 8.750 9.050 21,036 +0.20(+2.26%)
Dec 12, 2017 9.100 9.150 8.650 8.850 18,957 -0.15(-1.67%)
Dec 11, 2017 9.050 9.250 8.950 9.000 17,964 +0.05(+0.56%)
Dec 08, 2017 9.400 9.400 8.900 8.950 25,603 -0.50(-5.29%)
Dec 07, 2017 9.600 9.650 9.400 9.450 18,424 -0.10(-1.05%)
Dec 06, 2017 9.700 9.850 9.550 9.550 25,294 -0.20(-2.05%)
Dec 05, 2017 9.750 9.850 9.100 9.750 26,781 -0.05(-0.51%)
Dec 04, 2017 9.750 9.850 9.700 9.800 22,264 +0.15(+1.55%)
Dec 01, 2017 9.650 9.700 9.550 9.650 11,411 +0.05(+0.52%)
Nov 30, 2017 9.650 9.700 9.500 9.600 29,895 +0.10(+1.05%)
Nov 29, 2017 9.400 9.600 9.200 9.500 21,325 +0.15(+1.60%)
Nov 28, 2017 9.350 9.450 9.100 9.350 17,350 +0.00(+0.00%)
Nov 27, 2017 9.200 9.350 9.150 9.350 10,404 +0.10(+1.08%)
Nov 24, 2017 9.250 9.300 9.150 9.250 3,804 +0.05(+0.54%)
Nov 22, 2017 9.200 9.300 9.100 9.200 11,682 +0.00(+0.00%)
Nov 21, 2017 9.200 9.300 9.100 9.200 15,690 +0.05(+0.55%)
Nov 20, 2017 9.200 9.200 9.100 9.150 14,116 +0.00(+0.00%)
Nov 17, 2017 8.900 9.200 8.850 9.150 9,474 +0.15(+1.67%)
Nov 16, 2017 8.950 9.150 8.950 9.000 15,017 +0.05(+0.56%)
Nov 15, 2017 8.750 9.050 8.750 8.950 20,851 +0.05(+0.56%)
Nov 14, 2017 8.750 8.950 8.750 8.900 8,398 +0.20(+2.30%)
Nov 13, 2017 8.550 8.750 8.550 8.700 4,394 +0.15(+1.75%)
Nov 10, 2017 8.650 8.850 8.550 8.550 13,460 -0.10(-1.16%)
Nov 09, 2017 8.850 8.900 8.450 8.650 13,380 -0.30(-3.35%)
Nov 08, 2017 8.950 9.050 8.850 8.950 9,289 -0.05(-0.56%)
Nov 07, 2017 9.250 9.250 9.000 9.000 5,513 -0.45(-4.76%)
Nov 06, 2017 9.450 9.500 9.400 9.450 4,752 +0.00(+0.00%)
Nov 03, 2017 9.450 9.500 9.348 9.450 38,164 +0.00(+0.00%)
Nov 02, 2017 9.350 9.500 9.300 9.450 15,310 +0.10(+1.07%)
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.