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 24, 2011 3.770 3.776 3.700 3.710 13,100 -0.02(-0.54%)
May 23, 2011 3.660 3.730 3.660 3.730 3,500 +0.03(+0.81%)
May 20, 2011 3.730 3.769 3.700 3.700 13,900 -0.04(-1.07%)
May 19, 2011 3.700 3.740 3.700 3.740 18,000 +0.05(+1.36%)
May 18, 2011 4.000 4.000 3.640 3.690 25,995 +0.04(+1.10%)
May 17, 2011 3.770 3.770 3.530 3.650 55,164 +0.00(+0.00%)
May 16, 2011 3.800 3.800 3.650 3.650 45,079 -0.22(-5.68%)
May 13, 2011 3.880 3.880 3.780 3.870 18,401 +0.02(+0.52%)
May 12, 2011 3.890 4.000 3.850 3.850 38,866 -0.04(-1.03%)
May 11, 2011 4.050 4.140 3.890 3.890 50,809 -0.21(-5.12%)
May 10, 2011 4.080 4.120 4.040 4.100 1,400 +0.02(+0.49%)
May 09, 2011 4.111 4.111 4.080 4.080 201 +0.00(+0.04%)
May 06, 2011 4.100 4.170 4.079 4.079 2,500 -0.08(-2.02%)
May 05, 2011 4.110 4.200 4.100 4.163 3,893 +0.00(+0.06%)
May 04, 2011 4.170 4.170 4.100 4.160 5,008 -0.03(-0.72%)
May 03, 2011 4.220 4.220 4.110 4.190 4,450 -0.10(-2.33%)
May 02, 2011 4.290 4.290 4.230 4.290 620 -0.01(-0.23%)
Apr 29, 2011 4.270 4.300 4.260 4.300 7,800 -0.00(-0.00%)
Apr 28, 2011 4.300 4.300 4.250 4.300 2,100 -0.02(-0.46%)
Apr 27, 2011 4.220 4.480 4.220 4.320 1,297 +0.12(+2.86%)
Apr 26, 2011 4.360 4.400 4.140 4.200 28,441 -0.16(-3.69%)
Apr 25, 2011 4.451 4.451 4.330 4.361 8,950 -0.07(-1.58%)
Apr 21, 2011 4.480 4.480 4.340 4.431 6,450 -0.01(-0.20%)
Apr 20, 2011 4.410 4.480 4.380 4.440 10,407 +0.10(+2.30%)
Apr 19, 2011 4.100 4.370 4.100 4.340 23,830 +0.22(+5.29%)
Apr 18, 2011 4.172 4.220 4.060 4.122 9,465 +0.01(+0.29%)
Apr 15, 2011 4.080 4.150 4.080 4.110 8,466 +0.03(+0.80%)
Apr 14, 2011 4.000 4.077 4.000 4.077 1,600 +0.06(+1.43%)
Apr 13, 2011 4.094 4.110 4.000 4.020 13,501 -0.03(-0.74%)
Apr 12, 2011 4.000 4.118 4.000 4.050 3,348 -0.05(-1.22%)
Apr 11, 2011 4.180 4.180 4.060 4.100 25,250 -0.11(-2.61%)
Apr 08, 2011 4.230 4.280 4.110 4.210 7,401 +0.05(+1.20%)
Apr 07, 2011 4.200 4.250 4.120 4.160 10,136 -0.09(-2.12%)
Apr 06, 2011 4.220 4.330 4.220 4.250 2,101 +0.00(+0.00%)
Apr 05, 2011 4.300 4.300 4.250 4.250 6,600 +0.00(+0.00%)
Apr 04, 2011 4.250 4.390 4.250 4.250 8,393 -0.01(-0.26%)
Apr 01, 2011 4.270 4.320 4.250 4.261 26,975 +0.04(+0.98%)
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%)
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.