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 27, 2009 3.510 3.540 3.500 3.540 6,800 -0.01(-0.28%)
Feb 26, 2009 3.550 3.840 3.490 3.550 6,584 +0.05(+1.43%)
Feb 25, 2009 3.510 3.510 3.500 3.500 1,100 +0.00(+0.00%)
Feb 24, 2009 3.390 3.500 3.390 3.500 500 -0.01(-0.28%)
Feb 23, 2009 3.840 3.840 3.380 3.510 4,882 -0.08(-2.23%)
Feb 20, 2009 3.970 3.970 3.590 3.590 18,950 -0.19(-5.03%)
Feb 19, 2009 3.850 3.950 3.750 3.780 18,321 +0.03(+0.80%)
Feb 18, 2009 3.750 3.750 3.650 3.750 14,068 +0.06(+1.63%)
Feb 17, 2009 3.720 3.750 3.690 3.690 700 -0.09(-2.38%)
Feb 13, 2009 3.770 3.780 3.700 3.780 11,529 -0.04(-1.04%)
Feb 12, 2009 3.740 3.890 3.640 3.820 20,931 +0.08(+2.14%)
Feb 11, 2009 3.980 3.980 3.620 3.740 12,230 -0.26(-6.50%)
Feb 10, 2009 3.850 4.000 3.850 4.000 21,057 +0.04(+1.01%)
Feb 09, 2009 3.870 3.990 3.800 3.960 3,700 -0.02(-0.50%)
Feb 06, 2009 4.000 4.050 3.890 3.980 4,446 -0.02(-0.50%)
Feb 05, 2009 4.020 4.020 3.965 4.000 20,590 -0.11(-2.68%)
Feb 04, 2009 3.890 4.120 3.890 4.110 12,600 -0.01(-0.24%)
Feb 03, 2009 4.100 4.120 4.000 4.120 2,800 +0.06(+1.48%)
Feb 02, 2009 4.050 4.110 4.040 4.060 10,800 -0.14(-3.33%)
Jan 30, 2009 4.170 4.200 3.900 4.200 11,558 -0.29(-6.46%)
Jan 29, 2009 4.310 4.490 4.310 4.490 460 +0.01(+0.22%)
Jan 28, 2009 4.400 4.480 4.240 4.480 1,400 +0.08(+1.82%)
Jan 27, 2009 4.520 4.560 4.400 4.400 3,800 -0.06(-1.35%)
Jan 26, 2009 4.405 4.600 4.100 4.460 18,150 +0.14(+3.24%)
Jan 23, 2009 4.430 4.430 4.320 4.320 6,932 -0.15(-3.35%)
Jan 22, 2009 4.470 4.470 4.470 4.470 240 +0.13(+2.99%)
Jan 21, 2009 4.210 4.360 4.210 4.340 4,244 -0.01(-0.23%)
Jan 20, 2009 4.370 4.440 4.310 4.350 3,859 -0.18(-3.97%)
Jan 16, 2009 4.530 4.550 4.400 4.530 10,789 -0.12(-2.58%)
Jan 15, 2009 4.580 4.690 4.520 4.650 11,158 -0.21(-4.32%)
Jan 14, 2009 4.850 4.860 4.510 4.860 2,856 -0.17(-3.38%)
Jan 13, 2009 5.040 5.040 4.820 5.030 4,365 -0.15(-2.90%)
Jan 12, 2009 5.090 5.180 5.070 5.180 5,911 -0.07(-1.33%)
Jan 09, 2009 5.230 5.250 5.150 5.250 3,500 +0.05(+0.96%)
Jan 08, 2009 5.210 5.290 5.190 5.200 2,000 -0.05(-0.95%)
Jan 07, 2009 5.390 5.390 5.250 5.250 11,557 -0.10(-1.87%)
Jan 06, 2009 5.080 5.350 5.000 5.350 11,437 +0.41(+8.30%)
Jan 05, 2009 4.690 4.980 4.690 4.940 9,365 +0.04(+0.81%)
Jan 02, 2009 4.880 4.910 4.710 4.900 3,748 +0.00(+0.00%)
Dec 31, 2008 4.550 4.900 4.200 4.900 13,794 +0.34(+7.46%)
Dec 30, 2008 4.630 4.750 4.450 4.560 19,700 +0.07(+1.56%)
Dec 29, 2008 4.820 4.820 4.250 4.490 10,000 -0.18(-3.85%)
Dec 26, 2008 4.850 4.980 4.670 4.670 5,250 -0.48(-9.32%)
Dec 24, 2008 4.350 5.150 4.350 5.150 3,900 +0.80(+18.39%)
Dec 23, 2008 4.150 4.350 3.740 4.350 20,140 -0.01(-0.23%)
Dec 22, 2008 4.250 4.360 4.200 4.360 18,129 -0.18(-3.97%)
Dec 19, 2008 4.200 4.550 4.200 4.540 26,995 +0.16(+3.65%)
Dec 18, 2008 4.280 4.500 4.200 4.380 15,500 -0.01(-0.23%)
Dec 17, 2008 4.500 4.500 4.210 4.390 8,707 -0.20(-4.36%)
Dec 16, 2008 4.330 4.590 4.330 4.590 10,610 +0.14(+3.15%)
Dec 15, 2008 4.500 4.500 4.200 4.450 14,000 -0.26(-5.52%)
Dec 12, 2008 4.760 4.780 4.523 4.710 3,100 -0.04(-0.84%)
Dec 11, 2008 4.850 4.980 4.750 4.750 5,700 -0.01(-0.21%)
Dec 10, 2008 4.900 4.990 4.690 4.760 10,050 -0.17(-3.45%)
Dec 09, 2008 4.650 4.930 4.650 4.930 6,620 +0.33(+7.17%)
Dec 08, 2008 4.370 5.350 4.200 4.600 36,480 +0.20(+4.55%)
Dec 05, 2008 4.160 4.400 4.020 4.400 38,547 +0.39(+9.72%)
Dec 04, 2008 4.100 4.230 4.010 4.010 17,021 -0.09(-2.19%)
Dec 03, 2008 4.000 4.250 3.990 4.100 30,296 +0.14(+3.54%)
Dec 02, 2008 3.630 3.960 3.560 3.960 10,830 +0.21(+5.60%)
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.