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 28, 2021 8.530 8.614 8.490 8.520 61,077 +0.01(+0.12%)
May 27, 2021 8.490 8.700 8.470 8.510 113,381 +0.07(+0.83%)
May 26, 2021 8.380 8.500 8.380 8.440 21,842 +0.04(+0.48%)
May 25, 2021 8.710 8.740 8.400 8.400 23,619 -0.25(-2.89%)
May 24, 2021 8.670 8.680 8.580 8.650 18,662 -0.01(-0.12%)
May 21, 2021 8.450 8.755 8.450 8.660 58,252 +0.21(+2.49%)
May 20, 2021 8.490 8.540 8.390 8.450 19,288 -0.09(-1.05%)
May 19, 2021 8.570 8.640 8.330 8.540 11,010 -0.09(-1.04%)
May 18, 2021 8.560 8.670 8.510 8.630 81,858 +0.05(+0.58%)
May 17, 2021 8.560 8.680 8.530 8.580 8,996 -0.10(-1.15%)
May 14, 2021 8.610 8.750 8.600 8.680 92,255 +0.10(+1.17%)
May 13, 2021 8.370 8.700 8.370 8.580 39,875 +0.23(+2.75%)
May 12, 2021 8.540 8.640 8.330 8.350 15,285 -0.16(-1.88%)
May 11, 2021 8.530 8.650 8.440 8.510 28,163 -0.14(-1.62%)
May 10, 2021 8.720 8.920 8.620 8.650 47,667 -0.20(-2.26%)
May 07, 2021 8.790 8.917 8.760 8.850 96,924 -0.03(-0.34%)
May 06, 2021 8.900 8.930 8.740 8.880 164,069 -0.01(-0.11%)
May 05, 2021 8.830 8.990 8.690 8.890 462,408 +0.10(+1.14%)
May 04, 2021 8.730 8.900 8.595 8.790 41,541 +0.01(+0.11%)
May 03, 2021 8.780 8.874 8.650 8.780 10,480 +0.11(+1.27%)
Apr 30, 2021 8.900 8.940 8.670 8.670 60,100 -0.24(-2.69%)
Apr 29, 2021 8.690 9.000 8.690 8.910 150,317 +0.27(+3.12%)
Apr 28, 2021 8.500 8.755 8.500 8.640 29,464 +0.11(+1.29%)
Apr 27, 2021 8.580 8.820 8.460 8.530 27,415 -0.05(-0.58%)
Apr 26, 2021 8.710 8.770 8.525 8.580 22,207 -0.04(-0.46%)
Apr 23, 2021 8.500 8.660 8.450 8.620 28,000 +0.19(+2.25%)
Apr 22, 2021 8.720 8.770 8.380 8.430 42,552 -0.25(-2.88%)
Apr 21, 2021 8.400 8.710 8.110 8.680 160,469 +0.22(+2.60%)
Apr 20, 2021 8.840 8.840 8.410 8.460 49,693 -0.40(-4.51%)
Apr 19, 2021 8.940 9.020 8.830 8.860 19,676 -0.07(-0.78%)
Apr 16, 2021 8.950 9.070 8.710 8.930 178,800 +0.05(+0.56%)
Apr 15, 2021 9.090 9.090 8.800 8.880 59,668 -0.17(-1.88%)
Apr 14, 2021 9.030 9.140 8.990 9.050 164,474 +0.03(+0.33%)
Apr 13, 2021 9.150 9.290 8.870 9.020 57,549 -0.08(-0.88%)
Apr 12, 2021 8.930 9.124 8.930 9.100 422,552 +0.13(+1.45%)
Apr 09, 2021 8.900 9.100 8.900 8.970 160,700 +0.05(+0.56%)
Apr 08, 2021 8.920 9.000 8.830 8.920 19,917 +0.03(+0.34%)
Apr 07, 2021 8.970 9.050 8.890 8.890 72,884 -0.11(-1.22%)
Apr 06, 2021 8.860 9.000 8.860 9.000 74,033 +0.05(+0.56%)
Apr 05, 2021 8.990 9.050 8.840 8.950 215,763 -0.02(-0.22%)
Apr 01, 2021 8.870 9.000 8.770 8.970 90,400 +0.07(+0.79%)
Mar 31, 2021 9.090 9.090 8.900 8.900 110,349 -0.18(-1.98%)
Mar 30, 2021 8.800 9.110 8.800 9.080 138,166 +0.28(+3.18%)
Mar 29, 2021 9.080 9.140 8.800 8.800 98,307 -0.25(-2.76%)
Mar 26, 2021 9.090 9.450 8.940 9.050 289,900 -0.01(-0.11%)
Mar 25, 2021 8.940 9.110 8.840 9.060 685,002 +0.15(+1.68%)
Mar 24, 2021 9.100 9.140 8.900 8.910 665,807 +0.01(+0.11%)
Mar 23, 2021 8.930 9.150 8.750 8.900 2,668,904 +0.84(+10.42%)
Mar 22, 2021 8.230 8.600 7.920 8.060 40,139 -0.15(-1.83%)
Mar 19, 2021 8.020 8.250 7.860 8.210 354,100 +0.18(+2.24%)
Mar 18, 2021 8.010 8.160 7.990 8.030 84,880 +0.01(+0.12%)
Mar 17, 2021 8.030 8.080 8.000 8.020 46,692 +0.02(+0.25%)
Mar 16, 2021 8.000 8.160 7.960 8.000 42,783 -0.08(-0.99%)
Mar 15, 2021 8.150 8.320 8.010 8.080 19,479 -0.07(-0.86%)
Mar 12, 2021 7.960 8.240 7.954 8.150 32,100 +0.11(+1.37%)
Mar 11, 2021 8.010 8.100 7.830 8.040 109,361 +0.09(+1.13%)
Mar 10, 2021 7.900 8.000 7.770 7.950 49,170 +0.01(+0.13%)
Mar 09, 2021 7.930 8.010 7.710 7.940 43,580 +0.07(+0.89%)
Mar 08, 2021 7.790 7.880 7.630 7.870 152,081 +0.12(+1.55%)
Mar 05, 2021 7.490 7.800 7.310 7.750 159,100 +0.40(+5.44%)
Mar 04, 2021 7.630 7.630 7.250 7.350 29,581 -0.29(-3.80%)
Mar 03, 2021 7.750 7.940 7.460 7.640 61,804 +0.18(+2.41%)
Mar 02, 2021 7.450 7.580 7.170 7.460 36,023 -0.09(-1.19%)
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.