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 (%)
Feb 28, 2003 7.610 7.610 7.530 7.530 200 -0.15(-1.95%)
Feb 27, 2003 7.420 7.740 7.400 7.680 9,700 +0.18(+2.40%)
Feb 26, 2003 7.490 7.500 7.490 7.500 700 +0.01(+0.13%)
Feb 25, 2003 7.360 7.490 7.360 7.490 1,900 +0.18(+2.46%)
Feb 24, 2003 7.300 7.310 7.300 7.310 1,400 +0.00(+0.00%)
Feb 21, 2003 7.250 7.390 7.250 7.310 9,500 -0.08(-1.08%)
Feb 20, 2003 7.500 7.580 7.260 7.390 7,300 -0.11(-1.47%)
Feb 19, 2003 7.560 7.560 7.440 7.500 5,100 -0.05(-0.66%)
Feb 18, 2003 7.540 7.550 7.500 7.550 5,900 +0.20(+2.72%)
Feb 14, 2003 7.360 7.360 7.350 7.350 2,900 +0.00(+0.00%)
Feb 13, 2003 7.360 7.400 7.260 7.350 5,500 -0.22(-2.91%)
Feb 12, 2003 7.280 7.690 7.280 7.570 6,500 -0.23(-2.95%)
Feb 11, 2003 7.630 7.800 7.400 7.800 5,800 +0.34(+4.56%)
Feb 10, 2003 7.360 7.460 7.250 7.460 10,000 +0.06(+0.81%)
Feb 07, 2003 7.560 7.790 7.400 7.400 7,200 -0.09(-1.20%)
Feb 06, 2003 7.360 7.760 7.300 7.490 10,900 +0.08(+1.09%)
Feb 05, 2003 7.360 7.660 7.060 7.409 17,700 +0.04(+0.53%)
Feb 04, 2003 7.590 7.700 7.340 7.370 5,100 -0.11(-1.47%)
Feb 03, 2003 7.490 7.510 7.480 7.480 2,900 +0.08(+1.08%)
Jan 31, 2003 7.440 7.440 7.250 7.400 7,100 +0.03(+0.41%)
Jan 30, 2003 7.220 7.470 7.200 7.370 21,100 +0.15(+2.08%)
Jan 29, 2003 7.200 7.230 7.200 7.220 3,100 -0.01(-0.14%)
Jan 28, 2003 7.500 7.550 7.230 7.230 12,800 -0.17(-2.30%)
Jan 27, 2003 7.350 7.450 7.350 7.400 3,300 +0.00(+0.00%)
Jan 24, 2003 7.450 7.460 7.380 7.400 2,700 -0.01(-0.13%)
Jan 23, 2003 7.490 7.550 7.400 7.410 4,700 -0.02(-0.27%)
Jan 22, 2003 7.500 7.540 7.100 7.430 17,200 -0.12(-1.59%)
Jan 21, 2003 7.520 7.850 7.500 7.550 37,400 -0.04(-0.53%)
Jan 17, 2003 7.450 7.590 7.450 7.590 5,200 +0.12(+1.61%)
Jan 16, 2003 7.500 7.700 7.050 7.470 6,400 -0.18(-2.35%)
Jan 15, 2003 7.500 7.650 7.430 7.650 11,800 +0.15(+2.00%)
Jan 14, 2003 7.500 7.500 7.340 7.500 6,600 +0.00(+0.00%)
Jan 13, 2003 7.500 7.500 7.500 7.500 900 +0.02(+0.27%)
Jan 10, 2003 7.500 7.500 7.450 7.480 1,400 +0.08(+1.08%)
Jan 09, 2003 7.060 7.500 7.060 7.400 5,900 +0.25(+3.50%)
Jan 08, 2003 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 07, 2003 7.250 7.250 7.150 7.150 3,200 -0.09(-1.24%)
Jan 06, 2003 7.010 7.240 7.000 7.240 8,500 +0.24(+3.43%)
Jan 03, 2003 7.010 7.150 7.000 7.000 3,800 -0.05(-0.71%)
Jan 02, 2003 7.290 7.290 7.000 7.050 3,300 -0.19(-2.56%)
Dec 31, 2002 7.010 7.235 7.010 7.235 3,800 +0.25(+3.65%)
Dec 30, 2002 7.050 7.050 6.980 6.980 3,100 -0.17(-2.38%)
Dec 27, 2002 7.200 7.260 7.150 7.150 8,600 -0.30(-4.03%)
Dec 26, 2002 7.310 7.450 7.310 7.450 1,600 -0.05(-0.67%)
Dec 24, 2002 7.500 7.500 7.500 7.500 3,000 +0.15(+2.04%)
Dec 23, 2002 7.300 7.500 7.300 7.350 13,800 +0.05(+0.68%)
Dec 20, 2002 7.150 7.300 7.150 7.300 6,100 +0.16(+2.24%)
Dec 19, 2002 7.140 7.140 7.140 7.140 600 +0.08(+1.13%)
Dec 18, 2002 7.070 7.199 6.600 7.060 3,300 -0.08(-1.12%)
Dec 17, 2002 7.150 7.150 7.070 7.140 4,600 +0.11(+1.56%)
Dec 16, 2002 7.030 7.030 7.030 7.030 3,500 -0.22(-3.03%)
Dec 13, 2002 7.250 7.250 7.250 7.250 100 +0.22(+3.13%)
Dec 12, 2002 6.980 7.030 6.980 7.030 3,300 +0.13(+1.88%)
Dec 11, 2002 6.990 7.140 6.900 6.900 11,700 -0.20(-2.82%)
Dec 10, 2002 7.010 7.100 6.750 7.100 3,700 +0.08(+1.15%)
Dec 09, 2002 7.000 7.100 7.000 7.019 3,700 -0.12(-1.69%)
Dec 06, 2002 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Dec 05, 2002 6.970 7.140 6.970 7.140 1,200 +0.14(+2.00%)
Dec 04, 2002 6.960 7.080 6.960 7.000 5,100 +0.00(+0.00%)
Dec 03, 2002 7.000 7.200 6.880 7.000 11,700 +0.00(+0.00%)
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.