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, 2013 5.650 5.780 5.520 5.540 51,465 -0.06(-1.07%)
May 30, 2013 5.860 5.970 5.520 5.600 117,531 -0.25(-4.27%)
May 29, 2013 5.950 5.998 5.850 5.850 20,727 -0.14(-2.34%)
May 28, 2013 6.120 6.190 5.950 5.990 28,377 -0.05(-0.83%)
May 24, 2013 6.020 6.140 5.950 6.040 0 +0.00(+0.00%)
May 23, 2013 6.290 6.290 5.960 6.040 0 -0.22(-3.51%)
May 22, 2013 6.380 6.400 6.250 6.260 0 -0.13(-2.03%)
May 21, 2013 6.330 6.400 6.310 6.390 0 +0.00(+0.00%)
May 20, 2013 6.310 6.400 6.290 6.390 0 +0.04(+0.63%)
May 17, 2013 6.400 6.400 6.305 6.350 0 -0.03(-0.47%)
May 16, 2013 6.330 6.385 6.220 6.380 18,943 +0.05(+0.79%)
May 15, 2013 6.360 6.360 6.160 6.330 0 +0.06(+0.96%)
May 13, 2013 6.280 6.300 6.190 6.270 0 -0.04(-0.63%)
May 10, 2013 6.320 6.340 6.220 6.310 0 +0.02(+0.32%)
May 09, 2013 6.350 6.350 6.200 6.290 0 -0.05(-0.79%)
May 08, 2013 6.340 6.350 6.060 6.340 0 -0.01(-0.16%)
May 07, 2013 6.140 6.350 6.100 6.350 0 +0.17(+2.75%)
May 06, 2013 6.170 6.190 6.020 6.180 0 +0.01(+0.16%)
May 03, 2013 6.190 6.200 6.110 6.170 0 +0.01(+0.16%)
May 02, 2013 6.050 6.190 5.990 6.160 0 +0.13(+2.16%)
May 01, 2013 5.980 6.120 5.880 6.030 0 +0.03(+0.50%)
Apr 30, 2013 5.940 6.020 5.850 6.000 0 -0.04(-0.66%)
Apr 29, 2013 6.020 6.050 5.810 6.040 91,537 -0.02(-0.33%)
Apr 26, 2013 6.100 6.100 6.035 6.060 34,574 -0.06(-0.98%)
Apr 25, 2013 6.180 6.190 6.000 6.120 54,659 -0.02(-0.33%)
Apr 24, 2013 6.190 6.190 6.100 6.140 20,985 -0.07(-1.13%)
Apr 23, 2013 6.100 6.210 6.040 6.210 106,539 +0.08(+1.31%)
Apr 22, 2013 6.180 6.180 6.040 6.130 12,554 -0.04(-0.65%)
Apr 19, 2013 6.100 6.180 6.100 6.170 124,734 +0.05(+0.82%)
Apr 18, 2013 6.090 6.180 6.000 6.120 87,341 +0.05(+0.82%)
Apr 17, 2013 6.130 6.160 6.060 6.070 82,596 -0.10(-1.62%)
Apr 16, 2013 6.160 6.200 6.020 6.170 87,568 +0.11(+1.82%)
Apr 15, 2013 6.100 6.170 6.000 6.060 161,106 -0.04(-0.66%)
Apr 12, 2013 6.020 6.180 5.950 6.100 66,651 -0.04(-0.65%)
Apr 11, 2013 6.040 6.190 5.945 6.140 88,744 +0.11(+1.82%)
Apr 10, 2013 6.120 6.120 5.962 6.030 29,099 +0.03(+0.50%)
Apr 09, 2013 6.030 6.030 5.940 6.000 41,970 +0.00(+0.00%)
Apr 08, 2013 5.850 6.000 5.800 6.000 85,843 +0.18(+3.09%)
Apr 05, 2013 5.770 5.900 5.760 5.820 62,934 -0.02(-0.34%)
Apr 04, 2013 5.840 5.860 5.760 5.840 14,728 +0.03(+0.52%)
Apr 03, 2013 5.800 5.860 5.800 5.810 23,065 +0.06(+1.04%)
Apr 02, 2013 5.870 5.910 5.750 5.750 20,876 -0.12(-2.04%)
Apr 01, 2013 5.850 5.890 5.800 5.870 33,715 +0.02(+0.34%)
Mar 28, 2013 6.160 6.160 5.810 5.850 22,642 -0.30(-4.88%)
Mar 27, 2013 6.070 6.170 6.070 6.150 13,733 +0.01(+0.16%)
Mar 26, 2013 6.230 6.230 5.970 6.140 2,060 -0.05(-0.81%)
Mar 25, 2013 6.140 6.240 6.100 6.190 45,869 +0.06(+0.98%)
Mar 22, 2013 5.870 6.130 5.870 6.130 47,842 +0.30(+5.15%)
Mar 21, 2013 5.960 5.960 5.790 5.830 6,076 -0.16(-2.67%)
Mar 20, 2013 6.170 6.190 5.990 5.990 26,290 -0.31(-4.92%)
Mar 19, 2013 6.150 6.320 6.150 6.300 29,171 +0.19(+3.11%)
Mar 18, 2013 6.060 6.240 6.050 6.110 14,127 -0.02(-0.33%)
Mar 15, 2013 6.100 6.160 6.080 6.130 36,149 +0.04(+0.66%)
Mar 14, 2013 5.980 6.090 5.900 6.090 11,011 +0.26(+4.46%)
Mar 13, 2013 5.780 5.900 5.770 5.830 55,351 +0.07(+1.22%)
Mar 12, 2013 5.750 5.825 5.660 5.760 33,920 +0.01(+0.17%)
Mar 11, 2013 5.870 5.930 5.710 5.750 28,008 -0.16(-2.71%)
Mar 08, 2013 5.860 6.020 5.860 5.910 21,811 -0.09(-1.50%)
Mar 07, 2013 6.090 6.100 5.910 6.000 5,643 -0.11(-1.80%)
Mar 06, 2013 6.000 6.150 6.000 6.110 11,034 +0.11(+1.83%)
Mar 05, 2013 6.140 6.150 5.920 6.000 13,484 -0.06(-0.99%)
Mar 04, 2013 6.115 6.130 6.014 6.060 4,036 +0.04(+0.66%)
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.