Skip to main content
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 (%)
Oct 30, 2009 3.000 3.245 2.970 2.970 35,278 +0.01(+0.34%)
Oct 29, 2009 3.170 3.390 2.960 2.960 38,675 -0.32(-9.76%)
Oct 28, 2009 3.290 3.300 3.000 3.280 12,201 -0.01(-0.30%)
Oct 27, 2009 3.300 3.480 3.090 3.290 54,500 +0.15(+4.78%)
Oct 26, 2009 3.050 3.450 3.050 3.140 16,800 +0.09(+2.95%)
Oct 23, 2009 3.060 3.360 3.000 3.050 45,327 -0.26(-7.86%)
Oct 22, 2009 3.435 3.460 3.260 3.310 4,291 -0.17(-4.79%)
Oct 21, 2009 3.350 3.477 3.210 3.477 7,435 +0.08(+2.26%)
Oct 20, 2009 3.410 3.410 3.390 3.400 2,700 -0.05(-1.45%)
Oct 19, 2009 3.440 3.451 3.440 3.450 1,750 -0.02(-0.57%)
Oct 16, 2009 3.320 3.500 3.320 3.470 3,475 +0.12(+3.58%)
Oct 15, 2009 3.310 3.500 3.310 3.350 6,095 +0.10(+3.08%)
Oct 14, 2009 3.310 3.330 3.120 3.250 19,377 +0.12(+3.83%)
Oct 13, 2009 2.990 3.160 2.990 3.130 1,300 +0.12(+3.99%)
Oct 12, 2009 2.970 3.210 2.960 3.010 4,105 +0.09(+3.08%)
Oct 09, 2009 3.000 3.250 2.920 2.920 32,930 -0.08(-2.67%)
Oct 08, 2009 2.900 3.050 2.900 3.000 94,720 +0.07(+2.47%)
Oct 07, 2009 2.990 3.000 2.920 2.928 2,000 -0.02(-0.76%)
Oct 06, 2009 2.990 3.000 2.950 2.950 9,501 +0.00(+0.00%)
Oct 05, 2009 3.020 3.050 2.900 2.950 22,474 -0.08(-2.64%)
Oct 02, 2009 3.090 3.160 3.030 3.030 1,896 -0.09(-2.88%)
Oct 01, 2009 3.250 3.250 3.120 3.120 1,400 -0.12(-3.70%)
Sep 29, 2009 3.240 3.240 3.240 3.240 0 +0.08(+2.53%)
Sep 28, 2009 3.230 3.230 3.160 3.160 1,000 -0.05(-1.56%)
Sep 25, 2009 3.239 3.239 3.210 3.210 1,205 +0.01(+0.31%)
Sep 24, 2009 3.230 3.250 3.200 3.200 2,898 +0.03(+0.95%)
Sep 23, 2009 3.207 3.207 3.150 3.170 1,400 +0.07(+2.26%)
Sep 22, 2009 3.190 3.190 3.100 3.100 286 -0.21(-6.34%)
Sep 21, 2009 3.500 3.500 3.090 3.310 27,159 -0.17(-4.89%)
Sep 18, 2009 3.260 3.485 3.260 3.480 8,197 +0.07(+2.05%)
Sep 17, 2009 3.360 3.410 3.260 3.410 3,418 -0.04(-1.16%)
Sep 16, 2009 3.250 3.500 3.213 3.450 6,290 -0.01(-0.29%)
Sep 15, 2009 3.250 3.500 3.250 3.460 8,980 +0.23(+7.12%)
Sep 14, 2009 3.130 3.300 3.130 3.230 6,050 +0.11(+3.53%)
Sep 10, 2009 3.130 3.120 3.120 3.120 4,900 -0.08(-2.50%)
Sep 09, 2009 3.210 3.210 3.200 3.200 500 +0.10(+3.23%)
Sep 08, 2009 3.140 3.150 3.100 3.100 1,900 -0.06(-1.90%)
Sep 04, 2009 3.070 3.240 3.070 3.160 9,280 +0.09(+2.93%)
Sep 03, 2009 3.330 3.330 3.070 3.070 1,100 -0.22(-6.68%)
Sep 02, 2009 3.070 3.290 3.020 3.290 17,700 +0.32(+10.77%)
Sep 01, 2009 3.070 3.100 2.860 2.970 8,300 -0.05(-1.66%)
Aug 31, 2009 3.210 3.210 3.010 3.020 2,019 -0.24(-7.36%)
Aug 27, 2009 3.460 3.260 3.260 3.260 13,900 -0.04(-1.21%)
Aug 25, 2009 3.310 3.300 3.300 3.300 1,100 +0.00(+0.00%)
Aug 24, 2009 3.310 3.340 3.300 3.300 700 +0.03(+0.92%)
Aug 21, 2009 3.380 3.400 3.270 3.270 30,741 -0.12(-3.54%)
Aug 20, 2009 3.400 3.500 3.340 3.390 11,198 -0.08(-2.31%)
Aug 19, 2009 3.470 3.470 3.470 3.470 300 +0.00(+0.00%)
Aug 18, 2009 3.490 3.550 3.310 3.470 1,498 +0.14(+4.20%)
Aug 17, 2009 3.460 3.460 3.330 3.330 2,942 -0.13(-3.76%)
Aug 14, 2009 3.500 3.500 3.400 3.460 675 -0.04(-1.14%)
Aug 13, 2009 3.490 3.500 3.490 3.500 1,020 +0.01(+0.29%)
Aug 12, 2009 3.545 3.545 3.480 3.490 5,112 -0.01(-0.29%)
Aug 11, 2009 3.420 3.500 3.400 3.500 10,194 +0.07(+2.04%)
Aug 10, 2009 3.450 3.600 3.430 3.430 12,820 -0.11(-3.11%)
Aug 07, 2009 3.501 3.630 3.310 3.540 22,262 -0.04(-1.12%)
Aug 06, 2009 3.510 3.580 3.450 3.580 24,607 -0.01(-0.28%)
Aug 05, 2009 3.500 3.620 3.490 3.590 21,478 +0.22(+6.53%)
Aug 04, 2009 3.400 3.410 3.370 3.370 4,800 +0.06(+1.81%)
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.