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 29, 2015 7.160 7.280 7.150 7.240 10,542 +0.07(+0.98%)
May 28, 2015 7.180 7.280 7.100 7.170 5,975 +0.00(+0.00%)
May 27, 2015 7.060 7.290 7.060 7.170 2,330 +0.02(+0.28%)
May 26, 2015 7.150 7.190 7.130 7.150 2,276 -0.03(-0.49%)
May 22, 2015 7.150 7.185 7.185 7.185 8,700 +0.02(+0.35%)
May 21, 2015 7.150 7.270 7.110 7.160 8,547 +0.00(+0.00%)
May 20, 2015 7.200 7.210 7.070 7.160 7,338 +0.00(+0.00%)
May 19, 2015 7.150 7.190 7.150 7.160 5,048 -0.02(-0.28%)
May 18, 2015 7.180 7.180 7.060 7.180 11,366 +0.01(+0.14%)
May 15, 2015 7.050 7.170 7.050 7.170 2,757 +0.10(+1.41%)
May 14, 2015 7.060 7.180 7.060 7.070 1,411 -0.05(-0.70%)
May 13, 2015 7.050 7.214 7.050 7.120 5,067 +0.04(+0.56%)
May 12, 2015 7.060 7.160 7.060 7.080 3,657 +0.00(+0.00%)
May 11, 2015 7.070 7.290 7.070 7.080 935 +0.01(+0.14%)
May 08, 2015 7.170 7.250 7.030 7.070 16,859 -0.08(-1.12%)
May 07, 2015 7.170 7.240 7.030 7.150 7,122 -0.03(-0.49%)
May 06, 2015 7.120 7.310 7.120 7.185 5,571 +0.12(+1.77%)
May 05, 2015 7.060 7.080 7.060 7.060 648 -0.09(-1.26%)
May 04, 2015 7.150 7.190 7.110 7.150 1,439 +0.00(+0.00%)
May 01, 2015 7.200 7.240 7.050 7.150 25,029 +0.08(+1.20%)
Apr 30, 2015 7.020 7.170 7.020 7.065 9,572 -0.13(-1.87%)
Apr 29, 2015 7.220 7.258 7.080 7.200 6,242 -0.02(-0.28%)
Apr 28, 2015 7.210 7.273 7.080 7.220 14,021 +0.04(+0.56%)
Apr 27, 2015 7.210 7.340 7.160 7.180 11,449 -0.11(-1.51%)
Apr 24, 2015 7.140 7.290 7.140 7.290 5,069 +0.13(+1.82%)
Apr 23, 2015 7.160 7.250 7.160 7.160 8,663 -0.08(-1.10%)
Apr 22, 2015 7.210 7.270 7.160 7.240 1,830 -0.04(-0.55%)
Apr 21, 2015 7.260 7.280 7.150 7.280 7,982 +0.00(+0.00%)
Apr 20, 2015 7.150 7.280 7.131 7.280 3,932 +0.13(+1.82%)
Apr 17, 2015 7.080 7.200 7.070 7.150 9,689 -0.08(-1.11%)
Apr 16, 2015 7.260 7.270 7.140 7.230 4,786 +0.00(+0.01%)
Apr 15, 2015 7.280 7.280 7.110 7.230 6,340 -0.02(-0.28%)
Apr 14, 2015 7.220 7.250 7.220 7.250 1,341 +0.01(+0.14%)
Apr 13, 2015 7.300 7.300 7.110 7.240 6,723 -0.06(-0.83%)
Apr 09, 2015 7.250 7.300 7.300 7.300 26 +0.00(+0.00%)
Apr 08, 2015 7.270 7.390 7.250 7.300 60,972 +0.00(+0.00%)
Apr 07, 2015 7.200 7.400 7.170 7.300 43,888 +0.14(+1.96%)
Apr 06, 2015 7.150 7.210 7.150 7.160 3,353 -0.07(-0.97%)
Apr 02, 2015 7.110 7.230 7.230 7.230 21,300 +0.02(+0.28%)
Apr 01, 2015 7.200 7.210 7.130 7.210 7,503 +0.01(+0.14%)
Mar 31, 2015 7.080 7.240 7.061 7.200 13,602 -0.04(-0.55%)
Mar 30, 2015 7.220 7.240 7.050 7.240 3,950 +0.02(+0.28%)
Mar 27, 2015 7.150 7.240 7.150 7.220 1,661 -0.01(-0.14%)
Mar 26, 2015 7.120 7.230 7.120 7.230 2,238 +0.20(+2.84%)
Mar 25, 2015 7.150 7.240 7.030 7.030 8,838 -0.08(-1.13%)
Mar 24, 2015 7.100 7.200 7.060 7.110 1,122 -0.11(-1.52%)
Mar 23, 2015 7.089 7.240 7.089 7.220 3,529 -0.03(-0.41%)
Mar 20, 2015 7.060 7.250 7.050 7.250 24,951 +0.11(+1.54%)
Mar 19, 2015 7.030 7.210 7.030 7.140 2,791 -0.04(-0.56%)
Mar 18, 2015 7.180 7.240 7.180 7.180 21,252 -0.05(-0.69%)
Mar 17, 2015 7.130 7.230 7.080 7.230 2,401 +0.07(+0.98%)
Mar 16, 2015 7.200 7.200 7.160 7.160 3,409 -0.06(-0.83%)
Mar 13, 2015 7.130 7.220 7.130 7.220 1,654 +0.01(+0.14%)
Mar 12, 2015 7.150 7.220 7.150 7.210 47,897 +0.08(+1.12%)
Mar 11, 2015 7.150 7.200 7.120 7.130 17,196 +0.00(+0.00%)
Mar 10, 2015 7.140 7.180 7.120 7.130 4,868 +0.01(+0.14%)
Mar 09, 2015 7.100 7.180 7.080 7.120 17,998 +0.03(+0.42%)
Mar 06, 2015 7.100 7.135 7.050 7.090 34,160 +0.01(+0.14%)
Mar 05, 2015 6.983 7.100 6.910 7.080 30,596 +0.04(+0.57%)
Mar 04, 2015 6.960 7.050 6.960 7.040 10,146 -0.01(-0.14%)
Mar 03, 2015 7.050 7.150 6.920 7.050 25,743 +0.02(+0.28%)
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.