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 (%)
Mar 31, 2011 4.360 4.360 4.180 4.220 13,951 -0.17(-3.87%)
Mar 30, 2011 4.390 4.460 4.300 4.390 15,624 +0.06(+1.39%)
Mar 29, 2011 4.540 4.540 4.330 4.330 4,022 +0.13(+3.18%)
Mar 28, 2011 4.220 4.280 4.120 4.197 13,826 -0.07(-1.72%)
Mar 25, 2011 4.260 4.290 4.210 4.270 5,160 -0.03(-0.70%)
Mar 24, 2011 4.260 4.370 4.250 4.300 7,993 +0.02(+0.47%)
Mar 23, 2011 4.270 4.360 4.130 4.280 6,886 -0.02(-0.47%)
Mar 22, 2011 4.250 4.330 4.180 4.300 7,862 -0.03(-0.74%)
Mar 21, 2011 4.330 4.335 4.300 4.332 1,351 -0.06(-1.45%)
Mar 18, 2011 4.400 4.550 4.300 4.396 8,100 -0.06(-1.29%)
Mar 17, 2011 4.453 4.453 4.453 4.453 582 -0.10(-2.17%)
Mar 16, 2011 4.420 4.670 4.420 4.552 2,411 +0.14(+3.22%)
Mar 15, 2011 4.440 4.494 4.410 4.410 500 -0.13(-2.86%)
Mar 14, 2011 4.460 4.540 4.460 4.540 1,100 +0.04(+0.89%)
Mar 11, 2011 4.450 4.500 4.450 4.500 3,400 +0.09(+2.04%)
Mar 10, 2011 4.500 4.500 4.380 4.410 12,918 -0.08(-1.78%)
Mar 08, 2011 4.490 4.490 4.490 4.490 0 -0.08(-1.75%)
Mar 07, 2011 4.600 4.625 4.488 4.570 9,400 -0.03(-0.65%)
Mar 04, 2011 4.610 4.660 4.472 4.600 10,350 -0.07(-1.50%)
Mar 03, 2011 4.640 4.670 4.630 4.670 3,400 +0.06(+1.30%)
Mar 02, 2011 4.610 4.650 4.610 4.610 14,711 -0.03(-0.65%)
Mar 01, 2011 4.560 4.650 4.500 4.640 16,514 +0.01(+0.22%)
Feb 28, 2011 4.470 4.640 4.311 4.630 3,155 +0.23(+5.23%)
Feb 25, 2011 4.400 4.400 4.300 4.400 6,200 +0.00(+0.00%)
Feb 24, 2011 4.400 4.500 4.391 4.400 3,600 +0.02(+0.46%)
Feb 23, 2011 4.310 4.410 4.250 4.380 21,293 +0.00(+0.00%)
Feb 22, 2011 4.470 4.470 4.275 4.380 6,599 -0.08(-1.79%)
Feb 18, 2011 4.540 4.620 4.410 4.460 11,748 -0.09(-1.98%)
Feb 17, 2011 4.550 4.640 4.370 4.550 4,515 -0.12(-2.57%)
Feb 16, 2011 4.660 4.670 4.505 4.670 15,765 +0.02(+0.43%)
Feb 15, 2011 4.700 4.700 4.600 4.650 11,900 -0.02(-0.43%)
Feb 14, 2011 4.780 4.780 4.610 4.670 26,623 +0.01(+0.21%)
Feb 11, 2011 4.640 4.780 4.640 4.660 7,140 -0.06(-1.27%)
Feb 10, 2011 4.220 4.920 4.210 4.720 18,417 +0.49(+11.58%)
Feb 09, 2011 4.210 4.230 4.160 4.230 591 -0.07(-1.63%)
Feb 08, 2011 4.110 4.300 4.110 4.300 17,504 +0.03(+0.70%)
Feb 07, 2011 4.220 4.270 4.150 4.270 13,088 +0.02(+0.47%)
Feb 04, 2011 4.000 4.270 4.000 4.250 29,216 +0.35(+8.97%)
Feb 03, 2011 3.680 3.990 3.680 3.900 15,170 +0.06(+1.56%)
Feb 02, 2011 3.600 3.840 3.550 3.840 15,891 +0.15(+4.07%)
Feb 01, 2011 3.750 3.750 3.440 3.690 43,330 -0.15(-3.91%)
Jan 31, 2011 3.740 3.840 3.740 3.840 4,200 +0.02(+0.52%)
Jan 28, 2011 3.750 3.820 3.710 3.820 2,129 +0.00(+0.00%)
Jan 26, 2011 3.700 3.820 3.820 3.820 8,800 +0.12(+3.24%)
Jan 25, 2011 3.740 3.830 3.390 3.700 15,583 -0.14(-3.65%)
Jan 24, 2011 3.970 3.980 3.840 3.840 11,263 -0.18(-4.41%)
Jan 21, 2011 3.950 4.050 3.950 4.017 3,100 +0.06(+1.44%)
Jan 20, 2011 4.000 4.000 3.940 3.960 11,781 -0.04(-1.00%)
Jan 19, 2011 4.200 4.200 4.000 4.000 23,906 -0.20(-4.76%)
Jan 18, 2011 4.220 4.250 4.040 4.200 18,564 +0.04(+0.96%)
Jan 14, 2011 4.240 4.380 4.150 4.160 14,121 +0.08(+1.96%)
Jan 13, 2011 4.000 4.140 4.000 4.080 19,127 +0.08(+2.00%)
Jan 12, 2011 3.990 4.040 3.990 4.000 10,250 +0.05(+1.27%)
Jan 11, 2011 3.960 3.971 3.950 3.950 4,060 -0.02(-0.51%)
Jan 10, 2011 3.990 4.030 3.950 3.970 879 -0.07(-1.73%)
Jan 07, 2011 4.100 4.139 4.020 4.040 12,000 -0.04(-0.98%)
Jan 06, 2011 4.040 4.160 4.040 4.080 56,528 +0.08(+2.00%)
Jan 05, 2011 3.790 4.070 3.790 4.000 23,412 +0.15(+3.90%)
Jan 04, 2011 3.880 4.000 3.710 3.850 37,592 +0.07(+1.85%)
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.