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 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%)
Aug 03, 2009 3.270 3.350 3.260 3.310 2,100 +0.06(+1.85%)
Jul 31, 2009 3.450 3.510 3.080 3.250 27,850 -0.25(-7.14%)
Jul 30, 2009 3.570 3.590 3.500 3.500 11,961 -0.12(-3.31%)
Jul 29, 2009 3.730 3.730 3.390 3.620 17,700 -0.12(-3.21%)
Jul 28, 2009 3.750 3.810 3.270 3.740 24,902 -0.06(-1.58%)
Jul 27, 2009 3.790 3.990 3.790 3.800 2,200 +0.10(+2.70%)
Jul 24, 2009 3.690 3.710 3.430 3.700 16,000 +0.00(+0.00%)
Jul 23, 2009 3.690 3.740 3.610 3.700 3,745 +0.01(+0.27%)
Jul 22, 2009 3.650 3.980 3.600 3.690 36,104 +0.06(+1.65%)
Jul 21, 2009 3.770 3.770 3.470 3.630 3,776 -0.09(-2.42%)
Jul 20, 2009 3.910 3.910 3.700 3.720 1,194 -0.04(-1.06%)
Jul 17, 2009 3.760 3.760 3.700 3.760 1,639 +0.06(+1.62%)
Jul 16, 2009 3.930 3.930 3.700 3.700 7,350 -0.09(-2.37%)
Jul 15, 2009 3.990 3.990 3.700 3.790 6,352 -0.02(-0.52%)
Jul 14, 2009 3.990 3.990 3.700 3.810 3,300 +0.08(+2.14%)
Jul 13, 2009 3.710 4.000 3.710 3.730 3,000 +0.13(+3.61%)
Jul 10, 2009 3.800 3.940 3.490 3.600 21,600 -0.24(-6.25%)
Jul 09, 2009 4.000 4.000 3.840 3.840 1,375 -0.07(-1.79%)
Jul 08, 2009 3.970 4.000 3.700 3.910 16,610 -0.08(-2.01%)
Jul 07, 2009 4.000 4.000 3.930 3.990 300 -0.01(-0.25%)
Jul 06, 2009 3.980 4.000 3.813 4.000 63,996 +0.00(+0.00%)
Jul 02, 2009 4.050 4.100 3.900 4.000 25,664 -0.12(-2.91%)
Jul 01, 2009 4.250 4.250 4.060 4.120 27,558 -0.15(-3.51%)
Jun 30, 2009 3.990 4.300 3.710 4.270 54,261 +0.28(+7.02%)
Jun 29, 2009 4.160 4.160 3.900 3.990 15,231 -0.21(-5.00%)
Jun 26, 2009 3.710 4.200 3.700 4.200 50,036 +0.35(+9.09%)
Jun 25, 2009 3.890 3.890 3.700 3.850 2,793 +0.15(+4.05%)
Jun 24, 2009 3.760 3.880 3.700 3.700 2,169 -0.18(-4.64%)
Jun 23, 2009 3.710 3.920 3.710 3.880 4,205 -0.08(-2.02%)
Jun 19, 2009 3.890 3.960 3.960 3.960 4,300 +0.19(+5.04%)
Jun 17, 2009 3.790 3.770 3.770 3.770 500 +0.01(+0.27%)
Jun 16, 2009 3.830 3.830 3.760 3.760 500 -0.23(-5.76%)
Jun 12, 2009 3.940 3.990 3.940 3.990 1,245 +0.00(+0.00%)
Jun 11, 2009 3.870 3.990 3.870 3.990 877 +0.04(+0.99%)
Jun 10, 2009 4.000 4.000 3.850 3.951 650 -0.04(-0.98%)
Jun 09, 2009 3.970 3.990 3.950 3.990 3,664 +0.00(+0.00%)
Jun 08, 2009 3.710 4.000 3.710 3.990 6,867 +0.19(+5.00%)
Jun 05, 2009 3.950 4.050 3.700 3.800 5,398 -0.22(-5.47%)
Jun 04, 2009 3.610 4.120 3.605 4.020 7,876 +0.49(+13.88%)
Jun 03, 2009 3.600 3.600 3.510 3.530 5,555 -0.05(-1.40%)
Jun 02, 2009 3.700 3.700 3.550 3.580 5,996 -0.12(-3.24%)
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.