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, 2020 6.750 6.750 6.260 6.530 70,700 -0.26(-3.83%)
Feb 27, 2020 6.790 6.860 6.510 6.790 41,650 -0.04(-0.59%)
Feb 26, 2020 6.960 6.960 6.790 6.830 16,826 -0.09(-1.30%)
Feb 25, 2020 6.830 6.970 6.617 6.920 39,096 +0.09(+1.32%)
Feb 24, 2020 6.800 6.900 6.800 6.830 29,263 -0.09(-1.30%)
Feb 21, 2020 7.190 7.250 6.920 6.920 31,300 -0.05(-0.72%)
Feb 20, 2020 6.930 6.990 6.920 6.970 15,142 -0.02(-0.29%)
Feb 19, 2020 6.920 7.040 6.920 6.990 6,143 +0.04(+0.58%)
Feb 18, 2020 7.050 7.090 6.920 6.950 26,392 -0.12(-1.70%)
Feb 14, 2020 7.120 7.120 7.020 7.070 12,400 -0.02(-0.28%)
Feb 13, 2020 7.100 7.140 7.060 7.090 3,002 -0.04(-0.49%)
Feb 12, 2020 7.080 7.280 7.000 7.125 28,807 +0.12(+1.64%)
Feb 11, 2020 6.980 7.120 6.980 7.010 21,426 +0.11(+1.59%)
Feb 10, 2020 6.860 6.920 6.820 6.900 27,751 +0.03(+0.44%)
Feb 07, 2020 6.930 6.990 6.760 6.870 59,100 -0.03(-0.43%)
Feb 06, 2020 7.050 7.050 6.870 6.900 41,581 -0.15(-2.13%)
Feb 05, 2020 7.020 7.050 7.015 7.050 7,832 +0.07(+1.00%)
Feb 04, 2020 7.000 7.163 6.980 6.980 33,438 +0.01(+0.14%)
Feb 03, 2020 6.960 7.000 6.950 6.970 22,326 +0.04(+0.58%)
Jan 31, 2020 6.900 6.940 6.890 6.930 47,400 +0.02(+0.29%)
Jan 30, 2020 6.980 6.980 6.870 6.910 13,069 -0.08(-1.14%)
Jan 29, 2020 7.000 7.130 6.930 6.990 63,381 +0.01(+0.14%)
Jan 28, 2020 7.040 7.120 6.950 6.980 20,791 +0.03(+0.43%)
Jan 27, 2020 7.140 7.170 6.950 6.950 28,586 -0.28(-3.87%)
Jan 24, 2020 7.490 7.500 7.230 7.230 9,300 -0.21(-2.82%)
Jan 23, 2020 7.380 7.510 7.380 7.440 21,747 +0.04(+0.54%)
Jan 22, 2020 7.370 7.430 7.310 7.400 14,831 +0.02(+0.27%)
Jan 21, 2020 7.320 7.580 7.320 7.380 18,199 -0.16(-2.12%)
Jan 17, 2020 7.700 7.700 7.520 7.540 23,800 -0.11(-1.44%)
Jan 16, 2020 7.420 7.710 7.390 7.650 44,366 +0.28(+3.80%)
Jan 15, 2020 7.440 7.570 7.330 7.370 31,558 -0.13(-1.73%)
Jan 14, 2020 7.640 7.700 7.500 7.500 17,314 -0.14(-1.90%)
Jan 13, 2020 7.670 7.700 7.570 7.645 30,420 -0.03(-0.33%)
Jan 10, 2020 7.730 7.730 7.620 7.670 67,500 -0.06(-0.78%)
Jan 09, 2020 7.760 7.760 7.688 7.730 10,190 -0.03(-0.39%)
Jan 08, 2020 7.760 7.900 7.750 7.760 14,861 +0.01(+0.13%)
Jan 07, 2020 7.810 7.930 7.690 7.750 20,676 -0.07(-0.90%)
Jan 06, 2020 7.770 7.910 7.630 7.820 49,069 +0.01(+0.13%)
Jan 03, 2020 7.880 7.970 7.800 7.810 27,200 -0.15(-1.88%)
Jan 02, 2020 8.190 8.190 7.890 7.960 30,053 -0.16(-1.97%)
Dec 31, 2019 8.200 8.200 8.080 8.120 39,200 -0.09(-1.10%)
Dec 30, 2019 8.250 8.250 8.070 8.210 64,941 -0.06(-0.73%)
Dec 27, 2019 8.220 8.270 7.890 8.270 54,100 +0.08(+0.98%)
Dec 26, 2019 8.220 8.230 8.150 8.190 39,116 -0.04(-0.49%)
Dec 24, 2019 7.970 8.300 7.930 8.230 82,300 +0.28(+3.52%)
Dec 23, 2019 7.920 7.980 7.800 7.950 26,894 +0.04(+0.51%)
Dec 20, 2019 7.720 7.940 7.700 7.910 123,600 +0.18(+2.33%)
Dec 19, 2019 7.700 7.730 7.660 7.730 56,711 +0.05(+0.65%)
Dec 18, 2019 7.680 7.730 7.640 7.680 38,426 +0.02(+0.26%)
Dec 17, 2019 7.630 7.680 7.580 7.660 144,159 +0.04(+0.52%)
Dec 16, 2019 7.550 7.630 7.510 7.620 47,777 +0.09(+1.20%)
Dec 13, 2019 7.420 7.530 7.400 7.530 35,300 +0.06(+0.80%)
Dec 12, 2019 7.300 7.490 7.278 7.470 41,162 +0.17(+2.33%)
Dec 11, 2019 7.230 7.300 7.180 7.300 164,600 +0.11(+1.53%)
Dec 10, 2019 7.120 7.260 7.120 7.190 465,878 +0.06(+0.84%)
Dec 09, 2019 7.110 7.230 7.110 7.130 145,227 +0.02(+0.28%)
Dec 06, 2019 7.170 7.180 7.080 7.110 86,200 +0.15(+2.16%)
Dec 05, 2019 7.110 7.110 6.950 6.960 444,404 -0.04(-0.57%)
Dec 04, 2019 7.050 7.080 6.960 7.000 21,817 -0.01(-0.14%)
Dec 03, 2019 7.070 7.070 6.950 7.010 127,401 -0.05(-0.71%)
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.