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 29, 2020 3.720 4.220 3.550 3.800 177,200 +0.00(+0.00%)
May 28, 2020 3.800 4.180 3.740 3.800 56,274 -0.05(-1.30%)
May 27, 2020 3.680 3.900 3.540 3.850 80,773 +0.32(+9.07%)
May 26, 2020 3.480 3.670 3.480 3.530 43,777 +0.12(+3.52%)
May 22, 2020 3.390 3.580 3.310 3.410 29,600 +0.01(+0.29%)
May 21, 2020 3.460 3.460 3.330 3.400 194,524 -0.06(-1.73%)
May 20, 2020 3.440 3.540 3.310 3.460 78,860 +0.05(+1.47%)
May 19, 2020 3.370 3.500 3.300 3.410 68,949 -0.02(-0.58%)
May 18, 2020 3.230 3.490 3.220 3.430 236,919 +0.21(+6.52%)
May 15, 2020 3.280 3.280 3.100 3.220 44,100 -0.02(-0.62%)
May 14, 2020 3.120 3.290 2.950 3.240 76,682 +0.08(+2.53%)
May 13, 2020 3.400 3.460 3.110 3.160 109,359 -0.24(-7.06%)
May 12, 2020 3.580 3.640 3.400 3.400 43,673 -0.18(-5.03%)
May 11, 2020 3.930 3.960 3.560 3.580 59,680 -0.38(-9.60%)
May 08, 2020 3.410 4.000 3.410 3.960 70,300 +0.59(+17.51%)
May 07, 2020 3.410 3.510 3.320 3.370 50,339 -0.01(-0.30%)
May 06, 2020 3.450 3.616 3.260 3.380 54,609 +0.01(+0.30%)
May 05, 2020 3.410 3.800 3.320 3.370 70,855 -0.03(-0.88%)
May 04, 2020 3.520 3.520 3.265 3.400 41,859 -0.22(-6.08%)
May 01, 2020 3.680 4.210 3.585 3.620 36,200 -0.39(-9.73%)
Apr 30, 2020 3.640 4.010 3.500 4.010 120,689 +0.08(+2.04%)
Apr 29, 2020 3.790 4.110 3.345 3.930 46,715 +0.35(+9.78%)
Apr 28, 2020 3.530 3.650 3.450 3.580 31,571 +0.06(+1.70%)
Apr 27, 2020 3.470 3.580 3.400 3.520 35,588 +0.03(+0.86%)
Apr 24, 2020 3.360 3.490 3.280 3.490 18,800 +0.07(+2.05%)
Apr 23, 2020 3.450 3.545 3.280 3.420 38,730 -0.10(-2.84%)
Apr 22, 2020 3.370 3.600 3.370 3.520 25,568 -0.09(-2.49%)
Apr 21, 2020 3.190 3.660 3.190 3.610 35,191 +0.24(+7.12%)
Apr 20, 2020 3.630 3.700 3.215 3.370 38,570 -0.20(-5.60%)
Apr 17, 2020 3.280 3.680 3.250 3.570 93,600 +0.33(+10.19%)
Apr 16, 2020 3.750 3.750 3.210 3.240 43,561 -0.07(-2.11%)
Apr 15, 2020 3.510 3.965 3.270 3.310 187,515 -0.43(-11.50%)
Apr 14, 2020 4.100 4.250 3.500 3.740 45,982 -0.38(-9.22%)
Apr 13, 2020 4.340 4.400 4.077 4.120 16,478 -0.39(-8.65%)
Apr 09, 2020 4.160 4.510 3.800 4.510 26,800 +0.31(+7.38%)
Apr 08, 2020 4.130 4.230 3.855 4.200 22,782 +0.10(+2.44%)
Apr 07, 2020 4.099 4.195 4.010 4.100 35,629 -0.02(-0.49%)
Apr 06, 2020 3.640 4.120 3.640 4.120 33,964 +0.76(+22.62%)
Apr 03, 2020 3.700 3.966 3.250 3.360 69,400 -0.48(-12.50%)
Apr 02, 2020 4.010 4.110 3.440 3.840 46,032 -0.21(-5.19%)
Apr 01, 2020 4.490 4.588 4.050 4.050 43,644 -0.66(-14.01%)
Mar 31, 2020 5.280 5.310 4.500 4.710 41,128 -0.18(-3.68%)
Mar 30, 2020 4.750 4.890 4.550 4.890 19,210 +0.39(+8.67%)
Mar 27, 2020 5.140 5.270 4.480 4.500 23,200 -1.04(-18.77%)
Mar 26, 2020 4.830 5.560 4.690 5.540 32,917 +0.79(+16.63%)
Mar 25, 2020 4.660 4.905 4.650 4.750 24,610 -0.10(-2.06%)
Mar 24, 2020 4.230 4.850 4.230 4.850 46,063 +0.60(+14.12%)
Mar 23, 2020 4.500 4.500 4.140 4.250 22,773 -0.34(-7.41%)
Mar 20, 2020 4.930 4.930 4.310 4.590 78,300 -0.41(-8.20%)
Mar 19, 2020 4.070 5.000 4.000 5.000 44,674 +0.71(+16.55%)
Mar 18, 2020 4.940 5.250 4.280 4.290 36,149 -1.32(-23.53%)
Mar 17, 2020 4.100 5.610 4.000 5.610 63,080 +1.50(+36.50%)
Mar 16, 2020 4.510 4.660 3.720 4.110 48,186 -0.89(-17.80%)
Mar 13, 2020 5.450 5.660 4.850 5.000 105,700 +0.01(+0.20%)
Mar 12, 2020 4.510 5.180 4.400 4.990 43,719 -0.08(-1.58%)
Mar 11, 2020 5.330 5.400 4.900 5.070 38,548 -0.50(-8.98%)
Mar 10, 2020 4.810 5.790 4.810 5.570 847,317 +0.67(+13.67%)
Mar 09, 2020 5.110 5.240 4.600 4.900 33,562 -0.51(-9.43%)
Mar 06, 2020 5.440 6.150 5.010 5.410 63,400 -0.38(-6.56%)
Mar 05, 2020 6.050 6.420 5.400 5.790 19,982 -0.35(-5.70%)
Mar 04, 2020 6.060 6.630 5.700 6.140 44,134 +0.08(+1.32%)
Mar 03, 2020 6.410 6.490 6.050 6.060 38,353 -0.37(-5.75%)
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.