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 (%)
May 30, 2008 8.780 8.960 8.740 8.960 3,949 +0.06(+0.67%)
May 29, 2008 8.870 8.940 8.560 8.900 5,451 -0.04(-0.45%)
May 28, 2008 9.100 9.160 8.800 8.940 5,701 -0.26(-2.83%)
May 27, 2008 8.820 9.200 8.820 9.200 10,200 +0.11(+1.21%)
May 26, 2008 9.010 9.320 9.000 9.090 6,945 +0.00(+0.00%)
May 23, 2008 9.010 9.320 9.000 9.090 6,945 -0.04(-0.44%)
May 22, 2008 9.060 9.390 9.060 9.130 35,097 +0.03(+0.33%)
May 21, 2008 9.130 9.220 8.960 9.100 15,698 -0.50(-5.21%)
May 20, 2008 9.110 9.660 9.020 9.600 41,266 +0.40(+4.35%)
May 19, 2008 8.980 9.350 8.980 9.200 3,100 -0.10(-1.08%)
May 16, 2008 9.240 9.690 9.200 9.300 39,400 +0.05(+0.54%)
May 15, 2008 9.390 9.750 9.250 9.250 26,097 -0.10(-1.07%)
May 14, 2008 9.750 9.760 9.300 9.350 9,307 -0.36(-3.71%)
May 13, 2008 9.360 9.710 9.260 9.710 44,697 +0.46(+4.97%)
May 12, 2008 9.180 9.960 8.930 9.250 43,559 -0.50(-5.13%)
May 09, 2008 8.930 9.750 8.930 9.750 13,060 +0.45(+4.84%)
May 08, 2008 9.030 9.390 9.030 9.300 40,353 +0.17(+1.86%)
May 07, 2008 8.810 9.380 8.810 9.130 35,393 +0.11(+1.22%)
May 06, 2008 8.890 9.020 8.790 9.020 43,745 -0.26(-2.80%)
May 05, 2008 8.990 9.280 8.730 9.280 9,322 +0.20(+2.20%)
May 02, 2008 9.050 9.100 8.750 9.080 42,800 -0.02(-0.22%)
May 01, 2008 9.010 9.186 9.010 9.100 26,650 +0.07(+0.78%)
Apr 30, 2008 8.620 9.390 8.620 9.030 45,812 +0.71(+8.53%)
Apr 29, 2008 8.320 8.640 8.080 8.320 28,798 -0.33(-3.82%)
Apr 28, 2008 8.440 8.840 8.440 8.650 13,195 +0.10(+1.17%)
Apr 25, 2008 8.650 8.870 8.550 8.550 7,568 +0.00(+0.00%)
Apr 24, 2008 8.500 8.840 8.500 8.550 13,091 +0.00(+0.00%)
Apr 23, 2008 8.790 8.790 8.550 8.550 25,422 +0.03(+0.35%)
Apr 22, 2008 8.830 8.830 8.110 8.520 7,706 -0.09(-1.05%)
Apr 21, 2008 8.930 8.954 8.610 8.610 9,812 -0.31(-3.48%)
Apr 18, 2008 9.140 9.140 8.920 8.920 4,610 -0.10(-1.11%)
Apr 17, 2008 9.000 9.370 8.950 9.020 7,373 +0.10(+1.12%)
Apr 16, 2008 8.900 9.190 8.800 8.920 13,039 +0.01(+0.11%)
Apr 15, 2008 9.150 9.150 8.650 8.910 9,236 -0.13(-1.44%)
Apr 14, 2008 9.050 9.230 9.000 9.040 11,779 -0.04(-0.44%)
Apr 11, 2008 9.000 9.420 9.000 9.080 11,548 -0.01(-0.11%)
Apr 10, 2008 9.090 9.460 9.090 9.090 14,419 +0.05(+0.55%)
Apr 09, 2008 9.250 9.250 9.010 9.040 28,900 -0.31(-3.32%)
Apr 08, 2008 9.200 9.360 9.200 9.350 2,570 -0.03(-0.32%)
Apr 07, 2008 9.401 9.700 9.250 9.380 8,823 -0.32(-3.30%)
Apr 04, 2008 9.750 9.750 9.250 9.700 16,262 -0.17(-1.72%)
Apr 03, 2008 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Apr 02, 2008 9.690 9.890 9.690 9.870 1,432 +0.05(+0.51%)
Apr 01, 2008 9.740 9.820 9.740 9.820 5,750 +0.28(+2.94%)
Mar 31, 2008 9.892 10.00 9.530 9.540 5,324 -0.33(-3.34%)
Mar 28, 2008 9.900 9.990 9.860 9.870 4,540 +0.02(+0.20%)
Mar 27, 2008 9.690 9.850 9.660 9.850 4,670 +0.17(+1.76%)
Mar 26, 2008 10.00 10.00 9.550 9.680 10,230 -0.32(-3.20%)
Mar 25, 2008 9.240 10.24 9.230 10.00 27,925 +0.90(+9.89%)
Mar 24, 2008 8.970 9.400 8.970 9.100 9,920 +0.13(+1.45%)
Mar 21, 2008 9.050 9.280 8.870 8.970 14,318 +0.00(+0.00%)
Mar 20, 2008 9.050 9.280 8.870 8.970 14,318 -0.23(-2.50%)
Mar 19, 2008 9.160 9.420 9.010 9.200 17,883 -0.04(-0.43%)
Mar 18, 2008 9.150 9.240 9.150 9.240 2,446 +0.18(+1.99%)
Mar 17, 2008 9.000 9.070 8.924 9.060 11,370 -0.09(-0.98%)
Mar 14, 2008 9.150 9.160 9.000 9.150 10,050 +0.01(+0.11%)
Mar 13, 2008 9.050 9.140 9.040 9.140 10,300 +0.23(+2.58%)
Mar 12, 2008 9.110 9.110 8.660 8.910 15,940 -0.08(-0.89%)
Mar 11, 2008 8.790 9.182 8.790 8.990 20,350 +0.32(+3.69%)
Mar 10, 2008 8.780 9.050 8.590 8.670 22,354 -0.33(-3.67%)
Mar 07, 2008 9.240 9.250 8.690 9.000 7,150 -0.33(-3.54%)
Mar 06, 2008 9.261 9.750 9.020 9.330 7,524 -0.07(-0.74%)
Mar 05, 2008 8.670 9.470 8.670 9.400 9,956 -0.15(-1.57%)
Mar 04, 2008 9.510 9.650 9.460 9.550 7,850 +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.