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 (%)
Aug 29, 2008 6.610 6.850 6.600 6.850 13,825 +0.18(+2.70%)
Aug 28, 2008 6.380 6.670 6.380 6.670 8,912 +0.29(+4.55%)
Aug 27, 2008 6.380 6.380 6.380 6.380 300 -0.07(-1.09%)
Aug 26, 2008 6.450 6.610 6.310 6.450 7,040 -0.07(-1.07%)
Aug 25, 2008 6.550 6.630 6.450 6.520 7,930 +0.02(+0.31%)
Aug 22, 2008 6.410 6.540 6.400 6.500 9,480 +0.02(+0.31%)
Aug 21, 2008 6.460 6.480 6.450 6.480 3,100 -0.02(-0.31%)
Aug 20, 2008 6.500 6.500 6.500 6.500 19,298 -0.00(-0.08%)
Aug 19, 2008 6.500 6.660 6.480 6.505 6,657 -0.04(-0.69%)
Aug 18, 2008 6.580 6.580 6.500 6.550 22,023 +0.03(+0.46%)
Aug 15, 2008 6.410 6.800 6.270 6.520 13,731 -0.01(-0.15%)
Aug 14, 2008 6.120 6.700 6.120 6.530 36,621 +0.28(+4.48%)
Aug 13, 2008 6.860 6.860 6.200 6.250 8,700 -0.34(-5.16%)
Aug 12, 2008 6.500 6.590 6.490 6.590 15,420 -0.04(-0.60%)
Aug 11, 2008 6.700 6.800 6.520 6.630 11,349 -0.19(-2.79%)
Aug 08, 2008 6.890 6.900 6.770 6.820 5,400 +0.07(+1.04%)
Aug 07, 2008 6.660 6.870 6.650 6.750 5,981 -0.05(-0.74%)
Aug 06, 2008 6.720 6.880 6.700 6.800 13,580 +0.17(+2.55%)
Aug 05, 2008 6.750 6.870 6.620 6.631 16,679 -0.18(-2.63%)
Aug 04, 2008 6.327 6.859 6.327 6.810 6,400 +0.37(+5.75%)
Aug 01, 2008 6.430 6.520 6.270 6.440 5,165 -0.07(-1.08%)
Jul 31, 2008 6.390 6.520 6.360 6.510 9,439 +0.12(+1.88%)
Jul 30, 2008 6.400 6.400 6.390 6.390 2,180 -0.11(-1.69%)
Jul 29, 2008 6.500 6.650 6.020 6.500 25,033 -0.03(-0.46%)
Jul 28, 2008 6.560 6.900 6.240 6.530 38,606 -0.25(-3.69%)
Jul 25, 2008 6.570 6.920 6.530 6.780 84,800 -0.22(-3.14%)
Jul 24, 2008 6.820 7.090 6.430 7.000 65,845 -0.08(-1.13%)
Jul 23, 2008 6.530 7.300 6.530 7.080 56,960 +0.18(+2.61%)
Jul 22, 2008 6.870 7.120 6.730 6.900 55,915 -0.06(-0.86%)
Jul 21, 2008 7.160 7.160 6.870 6.960 59,120 -0.14(-1.97%)
Jul 18, 2008 6.790 7.140 6.381 7.100 41,962 +0.28(+4.11%)
Jul 17, 2008 6.530 6.820 6.530 6.820 7,670 +0.20(+3.02%)
Jul 16, 2008 6.680 6.680 6.330 6.620 12,176 +0.11(+1.69%)
Jul 15, 2008 6.510 6.570 6.308 6.510 15,397 -0.12(-1.81%)
Jul 14, 2008 6.710 6.710 6.500 6.630 26,840 -0.14(-2.07%)
Jul 11, 2008 6.750 6.790 6.520 6.770 14,652 -0.03(-0.44%)
Jul 10, 2008 6.750 6.880 6.510 6.800 18,168 +0.38(+5.92%)
Jul 09, 2008 6.710 6.900 6.400 6.420 4,706 -0.37(-5.45%)
Jul 08, 2008 6.900 6.900 6.310 6.790 25,270 +0.04(+0.59%)
Jul 07, 2008 6.910 7.000 6.500 6.750 22,281 -0.35(-4.93%)
Jul 04, 2008 7.200 7.200 7.090 7.100 3,080 +0.00(+0.00%)
Jul 03, 2008 7.200 7.200 7.090 7.100 3,080 -0.06(-0.84%)
Jul 02, 2008 7.090 7.160 6.990 7.160 900 -0.16(-2.19%)
Jul 01, 2008 7.510 7.510 6.920 7.320 5,665 -0.52(-6.63%)
Jun 30, 2008 7.010 7.840 6.910 7.840 21,750 +1.00(+14.62%)
Jun 27, 2008 7.010 7.010 6.680 6.840 6,600 -0.26(-3.66%)
Jun 26, 2008 6.660 7.165 6.270 7.100 22,786 +0.34(+5.03%)
Jun 25, 2008 7.240 7.240 6.650 6.760 20,881 -0.18(-2.64%)
Jun 24, 2008 6.240 6.943 6.050 6.943 44,490 +0.59(+9.34%)
Jun 23, 2008 7.520 7.520 6.010 6.350 37,431 -1.17(-15.56%)
Jun 20, 2008 7.700 7.820 7.510 7.520 9,710 -0.06(-0.79%)
Jun 19, 2008 7.590 7.700 7.520 7.580 7,400 -0.12(-1.56%)
Jun 18, 2008 7.700 7.920 7.620 7.700 9,545 -0.12(-1.53%)
Jun 17, 2008 7.790 7.830 7.700 7.820 3,717 -0.03(-0.38%)
Jun 16, 2008 8.000 8.010 7.850 7.850 6,200 -0.16(-2.00%)
Jun 13, 2008 7.820 8.010 7.820 8.010 2,300 +0.01(+0.12%)
Jun 12, 2008 8.050 8.050 8.000 8.000 850 +0.05(+0.63%)
Jun 11, 2008 8.330 8.330 7.650 7.950 13,800 -0.45(-5.36%)
Jun 10, 2008 8.270 8.490 8.250 8.400 13,557 +0.01(+0.12%)
Jun 09, 2008 8.490 8.880 8.040 8.390 13,500 -0.24(-2.78%)
Jun 06, 2008 8.640 8.890 8.600 8.630 8,926 -0.29(-3.25%)
Jun 05, 2008 8.700 8.940 8.610 8.920 7,998 -0.18(-1.98%)
Jun 04, 2008 8.890 9.100 8.700 9.100 7,002 +0.00(+0.00%)
Jun 03, 2008 9.000 9.100 9.000 9.100 4,536 +0.00(+0.00%)
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.