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 31, 2018 9.900 9.925 9.750 9.800 16,266 -0.10(-1.01%)
May 30, 2018 9.900 9.950 9.800 9.900 12,177 +0.10(+1.02%)
May 29, 2018 9.850 9.850 9.750 9.800 6,283 -0.05(-0.51%)
May 25, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
May 24, 2018 9.700 9.850 9.650 9.800 10,583 +0.00(+0.00%)
May 23, 2018 9.750 9.850 9.419 9.800 4,613 +0.05(+0.51%)
May 22, 2018 9.850 9.900 9.650 9.750 18,556 -0.10(-1.02%)
May 21, 2018 9.750 9.850 9.750 9.850 14,423 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.650 9.800 14,433 -0.05(-0.51%)
May 17, 2018 9.750 9.850 9.750 9.850 6,835 +0.10(+1.03%)
May 16, 2018 9.650 9.750 9.600 9.750 25,627 +0.15(+1.56%)
May 15, 2018 9.550 9.700 9.500 9.600 8,567 +0.00(+0.00%)
May 14, 2018 9.800 9.800 9.550 9.600 8,084 -0.15(-1.54%)
May 11, 2018 9.900 9.900 9.650 9.750 21,546 -0.20(-2.01%)
May 10, 2018 9.900 9.950 9.800 9.950 4,321 +0.10(+1.02%)
May 09, 2018 9.650 9.950 9.350 9.850 22,116 +0.15(+1.55%)
May 08, 2018 9.600 9.800 9.600 9.700 8,285 +0.05(+0.52%)
May 07, 2018 9.600 9.700 9.530 9.650 8,805 +0.00(+0.00%)
May 04, 2018 9.500 9.750 9.300 9.650 8,224 +0.05(+0.52%)
May 03, 2018 9.400 9.600 9.350 9.600 5,686 +0.15(+1.59%)
May 02, 2018 9.250 9.500 9.250 9.450 5,622 +0.05(+0.53%)
May 01, 2018 9.300 9.450 9.200 9.400 5,351 +0.05(+0.53%)
Apr 30, 2018 9.250 9.450 9.250 9.350 11,740 +0.05(+0.54%)
Apr 27, 2018 9.550 9.550 9.300 9.300 5,402 -0.30(-3.12%)
Apr 26, 2018 9.550 9.650 9.450 9.600 7,249 +0.10(+1.05%)
Apr 25, 2018 9.750 9.750 9.500 9.500 12,824 -0.25(-2.56%)
Apr 24, 2018 9.600 9.800 9.600 9.750 32,089 +0.15(+1.56%)
Apr 23, 2018 9.900 9.900 9.100 9.600 14,427 -0.10(-1.03%)
Apr 20, 2018 9.900 9.950 9.700 9.700 16,828 -0.25(-2.51%)
Apr 19, 2018 9.900 10.00 9.900 9.950 21,384 +0.00(+0.00%)
Apr 18, 2018 9.950 10.00 9.800 9.950 26,317 +0.05(+0.51%)
Apr 17, 2018 9.850 9.950 9.800 9.900 44,555 +0.15(+1.54%)
Apr 16, 2018 9.600 9.800 9.600 9.750 62,990 +0.00(+0.00%)
Apr 13, 2018 9.750 9.750 9.450 9.750 7,980 +0.10(+1.04%)
Apr 12, 2018 9.800 9.800 9.650 9.650 26,033 -0.05(-0.52%)
Apr 11, 2018 9.700 9.800 9.600 9.700 71,276 +0.05(+0.52%)
Apr 10, 2018 9.800 9.800 9.600 9.650 7,456 -0.05(-0.52%)
Apr 09, 2018 9.650 9.750 9.650 9.700 7,331 +0.10(+1.04%)
Apr 06, 2018 9.650 9.700 9.450 9.600 24,672 -0.05(-0.52%)
Apr 05, 2018 9.500 9.700 9.500 9.650 29,988 +0.10(+1.05%)
Apr 04, 2018 9.450 9.550 9.450 9.550 3,966 +0.10(+1.06%)
Apr 03, 2018 9.500 9.550 9.350 9.450 9,080 +0.05(+0.53%)
Apr 02, 2018 9.600 9.600 9.150 9.400 10,313 -0.15(-1.57%)
Mar 29, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 28, 2018 9.450 9.600 9.200 9.550 26,089 +0.15(+1.60%)
Mar 27, 2018 9.250 9.650 9.050 9.400 10,847 -0.15(-1.57%)
Mar 26, 2018 9.550 9.700 8.900 9.550 26,868 +0.05(+0.53%)
Mar 23, 2018 9.750 9.750 9.500 9.500 30,274 -0.20(-2.06%)
Mar 22, 2018 9.700 9.900 9.650 9.700 19,137 -0.15(-1.52%)
Mar 21, 2018 9.850 9.850 9.750 9.850 17,789 +0.10(+1.03%)
Mar 20, 2018 9.550 9.850 9.550 9.750 22,976 +0.25(+2.63%)
Mar 19, 2018 9.250 9.550 9.100 9.500 15,406 +0.05(+0.53%)
Mar 16, 2018 9.300 9.450 9.200 9.450 47,307 +0.15(+1.61%)
Mar 15, 2018 9.200 9.350 9.100 9.300 19,068 +0.05(+0.54%)
Mar 14, 2018 9.250 9.300 9.200 9.250 30,148 +0.05(+0.54%)
Mar 13, 2018 9.300 9.375 9.000 9.200 12,076 -0.10(-1.08%)
Mar 12, 2018 9.200 9.300 9.000 9.300 13,819 +0.00(+0.00%)
Mar 09, 2018 9.150 9.350 8.800 9.300 16,671 +0.20(+2.20%)
Mar 08, 2018 8.850 9.200 8.850 9.100 34,480 +0.05(+0.55%)
Mar 07, 2018 8.900 9.200 8.750 9.050 48,709 +0.15(+1.69%)
Mar 06, 2018 8.700 8.925 8.600 8.900 28,931 +0.10(+1.14%)
Mar 05, 2018 8.900 8.100 8.800 24,211 +0.45(+5.39%)
Mar 02, 2018 8.250 8.500 8.250 8.350 9,910 +0.05(+0.60%)
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.