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, 2019 8.260 8.420 8.110 8.250 13,236 -0.02(-0.24%)
Feb 27, 2019 8.000 8.330 8.000 8.270 15,524 +0.26(+3.25%)
Feb 26, 2019 8.220 8.250 7.810 8.010 37,133 -0.28(-3.38%)
Feb 25, 2019 8.620 8.734 8.280 8.290 29,968 -0.42(-4.82%)
Feb 22, 2019 8.760 8.760 8.660 8.710 14,400 -0.06(-0.68%)
Feb 21, 2019 8.690 8.770 8.660 8.770 13,392 +0.05(+0.57%)
Feb 20, 2019 8.780 8.810 8.670 8.720 21,427 -0.10(-1.13%)
Feb 19, 2019 8.800 8.840 8.760 8.820 21,839 -0.07(-0.79%)
Feb 15, 2019 8.760 8.910 8.670 8.890 34,100 +0.16(+1.83%)
Feb 14, 2019 8.750 8.790 8.710 8.730 14,252 -0.02(-0.23%)
Feb 13, 2019 8.710 8.760 8.646 8.750 12,275 +0.02(+0.23%)
Feb 12, 2019 8.640 8.760 8.640 8.730 18,405 +0.08(+0.92%)
Feb 11, 2019 8.340 8.650 8.330 8.650 48,140 +0.35(+4.22%)
Feb 08, 2019 8.260 8.350 8.140 8.300 20,900 +0.04(+0.48%)
Feb 07, 2019 8.180 8.280 8.135 8.260 17,233 +0.09(+1.10%)
Feb 06, 2019 8.170 8.190 8.034 8.170 9,541 +0.03(+0.37%)
Feb 05, 2019 8.040 8.160 8.010 8.140 575,444 +0.09(+1.12%)
Feb 04, 2019 7.970 8.070 7.950 8.050 237,804 +0.10(+1.26%)
Feb 01, 2019 7.810 8.020 7.810 7.950 11,300 +0.09(+1.15%)
Jan 31, 2019 8.030 8.030 7.690 7.860 45,964 -0.17(-2.12%)
Jan 30, 2019 7.980 8.030 7.875 8.030 10,757 +0.10(+1.26%)
Jan 29, 2019 7.940 8.060 7.920 7.930 10,379 -0.04(-0.50%)
Jan 28, 2019 8.000 8.060 7.900 7.970 19,198 -0.09(-1.12%)
Jan 25, 2019 8.040 8.060 7.990 8.060 8,600 +0.04(+0.50%)
Jan 24, 2019 8.030 8.050 7.890 8.020 16,841 +0.04(+0.50%)
Jan 23, 2019 8.020 8.070 7.859 7.980 19,508 +0.01(+0.13%)
Jan 22, 2019 7.700 8.010 7.670 7.970 78,316 +0.17(+2.18%)
Jan 18, 2019 7.710 7.810 7.700 7.800 18,300 +0.08(+1.04%)
Jan 17, 2019 7.670 7.740 7.660 7.720 14,115 +0.03(+0.39%)
Jan 16, 2019 7.490 7.700 7.470 7.690 28,229 +0.22(+2.95%)
Jan 15, 2019 7.510 7.530 7.430 7.470 37,242 -0.06(-0.80%)
Jan 14, 2019 7.610 7.610 7.500 7.530 18,550 -0.03(-0.40%)
Jan 11, 2019 7.510 7.730 7.500 7.560 14,500 +0.01(+0.13%)
Jan 10, 2019 7.660 7.670 7.520 7.550 9,733 -0.14(-1.82%)
Jan 09, 2019 7.710 7.790 7.580 7.690 12,742 -0.02(-0.32%)
Jan 08, 2019 7.840 7.840 7.630 7.715 13,385 -0.12(-1.47%)
Jan 07, 2019 7.690 8.190 7.570 7.830 37,057 +0.16(+2.09%)
Jan 04, 2019 7.490 7.700 7.270 7.670 21,200 +0.37(+5.07%)
Jan 03, 2019 7.390 7.725 7.110 7.300 30,966 -0.10(-1.35%)
Jan 02, 2019 7.010 7.430 6.800 7.400 36,437 +0.25(+3.50%)
Dec 31, 2018 7.090 7.300 7.000 7.150 69,800 -0.02(-0.28%)
Dec 28, 2018 7.280 7.700 7.150 7.170 44,700 -0.08(-1.10%)
Dec 27, 2018 7.260 7.450 7.140 7.250 40,024 -0.07(-0.96%)
Dec 26, 2018 7.400 7.440 7.170 7.320 28,126 +0.07(+0.97%)
Dec 24, 2018 6.970 7.570 6.970 7.250 20,400 +0.25(+3.57%)
Dec 21, 2018 6.920 7.210 6.830 7.000 215,800 -0.02(-0.28%)
Dec 20, 2018 7.060 7.190 6.820 7.020 161,782 -0.04(-0.57%)
Dec 19, 2018 7.590 7.680 7.050 7.060 41,806 -0.50(-6.61%)
Dec 18, 2018 7.640 7.730 7.380 7.560 40,381 +0.06(+0.80%)
Dec 17, 2018 7.480 7.960 7.450 7.500 41,190 +0.03(+0.40%)
Dec 14, 2018 7.540 7.540 6.950 7.470 70,100 -0.10(-1.32%)
Dec 13, 2018 7.600 7.600 7.400 7.570 49,641 +0.07(+0.93%)
Dec 12, 2018 7.350 7.730 6.920 7.500 56,538 +0.15(+2.04%)
Dec 11, 2018 7.690 7.690 7.320 7.350 17,241 -0.29(-3.80%)
Dec 10, 2018 7.380 7.695 7.350 7.640 50,041 +0.27(+3.66%)
Dec 07, 2018 7.560 7.645 7.317 7.370 82,800 -0.18(-2.38%)
Dec 06, 2018 7.570 8.030 7.390 7.550 52,608 -0.01(-0.13%)
Dec 04, 2018 7.960 7.960 7.510 7.560 55,000 -0.44(-5.50%)
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.