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 29, 2012 4.290 4.390 3.990 4.360 20,037 +0.06(+1.40%)
Feb 28, 2012 3.810 4.300 3.810 4.300 22,623 -0.00(-0.00%)
Feb 27, 2012 4.200 4.330 4.160 4.300 25,720 +0.28(+6.97%)
Feb 24, 2012 4.100 4.350 4.010 4.020 36,968 -0.11(-2.66%)
Feb 23, 2012 3.980 4.130 3.930 4.130 2,020 +0.08(+1.98%)
Feb 22, 2012 3.911 4.050 3.900 4.050 21,200 +0.04(+1.00%)
Feb 21, 2012 4.010 4.095 3.900 4.010 10,649 -0.22(-5.20%)
Feb 17, 2012 3.930 4.230 3.900 4.230 12,700 +0.33(+8.46%)
Feb 16, 2012 3.850 3.930 3.850 3.900 6,114 -0.02(-0.51%)
Feb 15, 2012 3.800 3.920 3.690 3.920 11,890 +0.17(+4.53%)
Feb 14, 2012 3.710 3.850 3.710 3.750 3,500 -0.08(-2.09%)
Feb 13, 2012 3.800 3.830 3.800 3.830 200 -0.08(-2.05%)
Feb 10, 2012 3.790 3.910 3.750 3.910 4,600 +0.00(+0.00%)
Feb 09, 2012 3.850 3.920 3.760 3.910 12,500 +0.04(+1.03%)
Feb 08, 2012 4.040 4.040 3.860 3.870 13,400 +0.07(+1.84%)
Feb 07, 2012 3.860 3.860 3.590 3.800 23,800 +0.00(+0.00%)
Feb 06, 2012 3.990 4.050 3.800 3.800 5,610 -0.14(-3.55%)
Feb 03, 2012 3.840 3.940 3.670 3.940 19,043 +0.11(+2.87%)
Feb 02, 2012 3.820 3.830 3.720 3.830 11,350 +0.03(+0.79%)
Feb 01, 2012 3.800 3.800 3.510 3.800 18,681 +0.10(+2.70%)
Jan 31, 2012 3.770 3.770 3.690 3.700 4,166 -0.08(-2.12%)
Jan 30, 2012 3.730 3.820 3.629 3.780 5,549 +0.05(+1.34%)
Jan 27, 2012 3.730 3.730 3.680 3.730 17,090 -0.01(-0.27%)
Jan 26, 2012 3.430 3.750 3.430 3.740 10,566 +0.24(+6.86%)
Jan 25, 2012 3.350 3.500 3.340 3.500 2,669 +0.13(+3.86%)
Jan 24, 2012 3.100 3.370 3.030 3.370 16,604 +0.19(+5.97%)
Jan 23, 2012 3.180 3.200 3.100 3.180 23,088 -0.02(-0.63%)
Jan 20, 2012 3.150 3.200 3.150 3.200 1,900 +0.00(+0.00%)
Jan 19, 2012 3.150 3.240 3.110 3.200 9,358 -0.01(-0.31%)
Jan 18, 2012 3.190 3.250 3.170 3.210 9,367 +0.06(+1.84%)
Jan 17, 2012 3.220 3.240 3.152 3.152 5,845 -0.03(-0.88%)
Jan 13, 2012 3.150 3.180 3.124 3.180 4,099 -0.06(-1.85%)
Jan 12, 2012 3.212 3.250 3.200 3.240 8,000 +0.03(+1.06%)
Jan 11, 2012 3.230 3.230 3.200 3.206 3,540 +0.02(+0.50%)
Jan 10, 2012 3.200 3.250 3.190 3.190 6,588 -0.03(-0.93%)
Jan 06, 2012 3.110 3.220 3.220 3.220 4,500 +0.01(+0.31%)
Jan 05, 2012 3.250 3.340 3.160 3.210 4,800 -0.04(-1.20%)
Jan 04, 2012 3.270 3.270 3.249 3.249 1,100 -0.01(-0.34%)
Dec 30, 2011 3.200 3.310 3.100 3.260 16,453 +0.11(+3.49%)
Dec 29, 2011 3.060 3.150 3.050 3.150 23,733 +0.05(+1.61%)
Dec 28, 2011 3.060 3.180 3.060 3.100 9,100 -0.01(-0.32%)
Dec 27, 2011 3.100 3.181 3.000 3.110 7,700 -0.04(-1.27%)
Dec 23, 2011 3.120 3.189 3.100 3.150 29,339 -0.09(-2.78%)
Dec 21, 2011 3.110 3.330 3.110 3.240 24,720 +0.06(+1.89%)
Dec 20, 2011 3.220 3.360 3.180 3.180 11,477 +0.01(+0.32%)
Dec 19, 2011 3.230 3.230 3.170 3.170 6,825 -0.05(-1.55%)
Dec 16, 2011 3.260 3.369 3.220 3.220 23,022 -0.07(-2.13%)
Dec 15, 2011 3.240 3.340 3.240 3.290 7,099 +0.05(+1.54%)
Dec 14, 2011 3.400 3.400 3.240 3.240 3,000 +0.00(+0.00%)
Dec 13, 2011 3.390 3.410 3.080 3.240 6,099 -0.08(-2.41%)
Dec 12, 2011 3.220 3.330 3.200 3.320 6,100 +0.24(+7.79%)
Dec 09, 2011 3.114 3.160 3.061 3.080 4,800 -0.03(-0.96%)
Dec 08, 2011 3.120 3.286 3.100 3.110 9,974 -0.19(-5.76%)
Dec 07, 2011 3.150 3.470 3.120 3.300 5,820 -0.07(-2.08%)
Dec 06, 2011 3.170 3.454 3.100 3.370 10,220 +0.17(+5.31%)
Dec 05, 2011 3.210 3.230 3.200 3.200 8,050 +0.02(+0.63%)
Dec 02, 2011 3.220 3.220 3.160 3.180 2,940 +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.