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 (%)
Oct 18, 2021 9.400 9.400 9.400 0 -0.11(-1.16%)
Oct 15, 2021 9.870 9.950 9.500 9.510 35,651 -0.20(-2.06%)
Oct 14, 2021 9.980 10.05 9.560 9.710 128,777 -0.24(-2.41%)
Oct 13, 2021 10.00 10.00 9.807 9.950 84,460 -0.07(-0.70%)
Oct 12, 2021 9.960 10.20 9.960 10.02 150,114 -0.02(-0.20%)
Oct 11, 2021 9.850 10.11 9.740 10.04 141,513 +0.23(+2.34%)
Oct 08, 2021 9.660 9.890 9.560 9.810 14,778 +0.09(+0.93%)
Oct 07, 2021 9.790 9.920 9.640 9.720 15,189 +0.09(+0.93%)
Oct 06, 2021 9.470 9.650 9.390 9.630 6,521 -0.12(-1.23%)
Oct 05, 2021 9.750 9.984 9.720 9.750 7,291 -0.05(-0.51%)
Oct 04, 2021 9.610 9.800 9.500 9.800 182,981 +0.24(+2.51%)
Oct 01, 2021 9.270 9.680 9.270 9.560 48,904 +0.35(+3.80%)
Sep 30, 2021 9.420 9.420 9.160 9.210 20,116 -0.12(-1.29%)
Sep 29, 2021 9.060 9.380 9.060 9.330 22,487 +0.08(+0.86%)
Sep 28, 2021 9.540 9.670 9.200 9.250 28,109 -0.26(-2.73%)
Sep 27, 2021 9.420 9.680 9.420 9.510 148,993 +0.15(+1.60%)
Sep 24, 2021 9.370 9.420 9.280 9.360 38,731 -0.01(-0.11%)
Sep 23, 2021 9.020 9.390 9.010 9.370 19,726 +0.43(+4.81%)
Sep 22, 2021 8.770 9.000 8.760 8.940 26,293 +0.26(+3.00%)
Sep 21, 2021 8.720 8.750 8.640 8.680 20,177 -0.02(-0.23%)
Sep 20, 2021 8.680 8.770 8.530 8.700 13,263 -0.31(-3.44%)
Sep 17, 2021 8.770 9.035 8.730 9.010 133,583 +0.15(+1.69%)
Sep 16, 2021 8.595 8.873 8.520 8.860 54,789 +0.35(+4.11%)
Sep 15, 2021 8.350 8.510 8.350 8.510 27,152 +0.17(+2.04%)
Sep 14, 2021 8.600 8.630 8.310 8.340 17,173 -0.31(-3.58%)
Sep 13, 2021 8.610 8.715 8.520 8.650 20,879 +0.06(+0.70%)
Sep 10, 2021 8.770 8.780 8.490 8.590 19,953 -0.08(-0.92%)
Sep 09, 2021 8.510 8.850 8.510 8.670 101,511 +0.04(+0.46%)
Sep 08, 2021 8.750 8.750 8.580 8.630 16,352 +0.02(+0.23%)
Sep 07, 2021 8.800 8.890 8.610 8.610 23,621 -0.13(-1.49%)
Sep 03, 2021 8.780 8.800 8.640 8.740 14,293 -0.03(-0.34%)
Sep 02, 2021 8.800 8.900 8.730 8.770 24,475 -0.04(-0.45%)
Sep 01, 2021 8.790 8.830 8.730 8.810 20,388 +0.00(+0.00%)
Aug 31, 2021 8.750 8.970 8.640 8.810 32,035 +0.02(+0.23%)
Aug 30, 2021 8.910 9.000 8.790 8.790 14,530 -0.04(-0.45%)
Aug 27, 2021 8.730 9.070 8.600 8.830 35,138 +0.08(+0.91%)
Aug 26, 2021 8.900 8.950 8.690 8.750 16,398 -0.11(-1.24%)
Aug 25, 2021 8.980 8.990 8.860 8.860 19,425 -0.06(-0.67%)
Aug 24, 2021 8.950 9.020 8.920 8.920 22,530 -0.01(-0.11%)
Aug 23, 2021 8.890 8.950 8.840 8.930 20,385 +0.14(+1.59%)
Aug 20, 2021 8.538 8.790 8.538 8.790 20,432 +0.20(+2.33%)
Aug 19, 2021 8.750 8.770 8.500 8.590 25,201 -0.22(-2.50%)
Aug 18, 2021 8.740 9.200 8.382 8.810 204,932 -0.02(-0.23%)
Aug 17, 2021 8.900 8.899 8.750 8.830 256,900 -0.08(-0.90%)
Aug 16, 2021 8.738 8.955 8.738 8.910 4,501 -0.02(-0.22%)
Aug 13, 2021 8.930 8.990 8.900 8.930 5,231 -0.11(-1.22%)
Aug 12, 2021 9.010 9.190 8.960 9.040 11,311 -0.05(-0.55%)
Aug 11, 2021 8.750 9.090 8.750 9.090 13,339 +0.24(+2.71%)
Aug 10, 2021 7.910 8.950 7.910 8.850 115,856 +0.19(+2.19%)
Aug 09, 2021 8.730 8.800 8.650 8.660 4,176 +0.00(+0.00%)
Aug 06, 2021 8.540 8.780 8.500 8.660 72,198 +0.12(+1.41%)
Aug 05, 2021 8.370 8.540 8.370 8.540 3,518 +0.17(+2.03%)
Aug 04, 2021 8.470 8.490 8.330 8.370 33,334 -0.15(-1.76%)
Aug 03, 2021 8.340 8.520 8.310 8.520 10,367 +0.09(+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.