Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2002 7.700 7.750 7.500 7.740 15,700 +0.24(+3.21%)
May 28, 2002 7.470 7.500 7.250 7.500 6,000 -0.00(-0.01%)
May 27, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 24, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 23, 2002 7.850 7.850 7.480 7.500 8,100 +0.00(+0.00%)
May 22, 2002 7.750 7.800 7.720 7.500 46,100 -0.49(-6.13%)
May 21, 2002 8.001 8.001 7.950 7.990 1,800 -0.15(-1.84%)
May 20, 2002 8.060 8.140 8.000 8.140 6,000 +0.14(+1.75%)
May 17, 2002 8.050 8.100 8.000 8.000 21,500 +0.00(+0.00%)
May 16, 2002 8.070 8.070 8.000 8.000 2,000 -0.15(-1.84%)
May 15, 2002 8.100 8.150 7.970 8.150 16,400 +0.05(+0.62%)
May 14, 2002 8.050 8.150 8.000 8.100 10,000 +0.10(+1.25%)
May 13, 2002 8.100 8.100 7.900 8.000 14,400 +0.00(+0.00%)
May 10, 2002 8.050 8.100 7.950 8.000 15,900 -0.08(-0.99%)
May 09, 2002 8.110 8.110 8.000 8.080 7,500 +0.03(+0.37%)
May 08, 2002 8.200 8.200 8.050 8.050 4,900 -0.15(-1.83%)
May 07, 2002 8.000 8.200 8.000 8.200 9,500 +0.10(+1.23%)
May 06, 2002 8.010 8.100 8.010 8.100 12,900 +0.00(+0.00%)
May 03, 2002 7.951 8.100 7.951 8.100 6,600 +0.10(+1.25%)
May 02, 2002 8.160 8.170 8.000 8.000 21,000 -0.17(-2.06%)
May 01, 2002 8.098 8.250 7.999 8.168 30,400 +0.07(+0.86%)
Apr 30, 2002 7.900 8.100 7.900 8.099 4,600 +0.10(+1.24%)
Apr 29, 2002 7.850 9.460 7.850 8.000 55,400 +0.25(+3.23%)
Apr 26, 2002 7.800 7.800 7.660 7.750 5,100 +0.00(+0.00%)
Apr 25, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 24, 2002 7.672 7.750 7.500 7.750 15,300 +0.08(+1.02%)
Apr 23, 2002 7.750 7.850 7.672 7.672 5,600 +0.07(+0.90%)
Apr 22, 2002 7.650 7.650 7.603 7.603 1,200 -0.05(-0.65%)
Apr 19, 2002 7.550 7.900 7.550 7.652 6,300 +0.25(+3.41%)
Apr 18, 2002 7.800 7.800 7.400 7.400 12,600 -0.45(-5.73%)
Apr 17, 2002 7.950 7.998 7.800 7.850 5,000 +0.00(+0.00%)
Apr 16, 2002 7.980 8.000 7.850 7.850 2,100 -0.00(-0.02%)
Apr 15, 2002 7.950 8.050 7.780 7.851 10,300 +0.00(+0.02%)
Apr 12, 2002 7.720 7.950 7.650 7.850 33,800 +0.19(+2.48%)
Apr 11, 2002 7.674 7.674 7.660 7.660 300 -0.14(-1.79%)
Apr 10, 2002 7.700 7.800 7.600 7.800 4,500 +0.10(+1.30%)
Apr 09, 2002 7.635 7.800 7.560 7.700 20,100 +0.02(+0.26%)
Apr 08, 2002 7.750 7.770 7.680 7.680 2,600 -0.07(-0.90%)
Apr 05, 2002 7.730 7.810 7.730 7.750 6,400 -0.25(-3.12%)
Apr 04, 2002 7.730 8.000 7.730 8.000 2,800 +0.15(+1.91%)
Apr 03, 2002 7.950 7.950 7.690 7.850 7,200 +0.05(+0.64%)
Apr 02, 2002 7.800 7.950 7.700 7.800 22,400 +0.00(+0.00%)
Apr 01, 2002 7.800 7.950 7.690 7.800 7,600 -0.20(-2.50%)
Mar 29, 2002 7.850 8.000 7.740 8.000 6,000 +0.00(+0.00%)
Mar 28, 2002 7.850 8.000 7.740 8.000 6,000 +0.15(+1.91%)
Mar 27, 2002 7.900 7.900 7.850 7.850 4,200 -0.05(-0.64%)
Mar 26, 2002 7.750 8.000 7.740 7.901 7,500 +0.18(+2.34%)
Mar 25, 2002 7.750 7.800 7.700 7.720 14,300 -0.13(-1.66%)
Mar 22, 2002 7.650 7.850 7.650 7.850 6,800 +0.05(+0.64%)
Mar 21, 2002 8.000 8.050 7.650 7.800 11,500 -0.05(-0.64%)
Mar 20, 2002 7.900 8.050 7.850 7.850 6,500 -0.05(-0.63%)
Mar 19, 2002 7.750 7.900 7.750 7.900 2,200 +0.25(+3.27%)
Mar 18, 2002 7.750 7.950 7.600 7.650 16,300 -0.20(-2.55%)
Mar 15, 2002 7.750 7.850 7.750 7.850 7,000 +0.10(+1.29%)
Mar 14, 2002 7.853 7.864 7.500 7.750 3,000 -0.15(-1.90%)
Mar 13, 2002 8.000 8.430 7.850 7.900 14,900 +0.05(+0.64%)
Mar 12, 2002 7.800 7.850 7.800 7.850 3,100 +0.05(+0.64%)
Mar 11, 2002 7.800 7.820 7.650 7.800 4,300 -0.20(-2.50%)
Mar 08, 2002 8.000 8.000 7.850 8.000 15,400 -0.00(-0.02%)
Mar 07, 2002 7.949 8.070 7.949 8.002 8,000 +0.00(+0.02%)
Mar 06, 2002 8.000 8.000 7.800 8.000 6,900 +0.03(+0.38%)
Mar 05, 2002 8.151 8.290 7.970 7.970 16,300 -0.18(-2.21%)
Mar 04, 2002 8.200 8.201 8.150 8.150 5,300 +0.15(+1.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.