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 (%)
Sep 30, 2003 9.749 9.749 9.700 9.700 1,400 -0.04(-0.41%)
Sep 29, 2003 9.700 9.750 9.700 9.740 1,900 +0.06(+0.62%)
Sep 26, 2003 9.690 9.770 9.450 9.680 6,862 +0.23(+2.48%)
Sep 25, 2003 9.446 9.446 9.446 9.446 500 -0.32(-3.32%)
Sep 24, 2003 9.540 9.770 9.490 9.770 3,235 +0.23(+2.41%)
Sep 23, 2003 9.440 9.550 9.440 9.540 3,781 +0.14(+1.49%)
Sep 22, 2003 9.470 9.480 9.400 9.400 2,700 -0.05(-0.53%)
Sep 19, 2003 9.470 9.500 9.300 9.450 5,775 -0.04(-0.42%)
Sep 18, 2003 9.470 9.490 9.390 9.490 2,100 +0.05(+0.53%)
Sep 17, 2003 9.410 9.448 9.290 9.440 2,140 +0.03(+0.32%)
Sep 16, 2003 9.480 9.490 9.410 9.410 4,073 -0.08(-0.84%)
Sep 15, 2003 9.450 9.490 9.400 9.490 5,200 +0.04(+0.42%)
Sep 12, 2003 9.400 9.450 9.400 9.450 2,300 +0.03(+0.32%)
Sep 11, 2003 9.500 9.500 9.260 9.420 5,800 -0.06(-0.63%)
Sep 10, 2003 9.261 9.480 9.261 9.480 5,000 +0.13(+1.39%)
Sep 09, 2003 9.900 9.900 9.350 9.350 5,900 -0.39(-4.00%)
Sep 08, 2003 10.00 10.00 9.670 9.740 6,900 +0.08(+0.83%)
Sep 05, 2003 9.660 9.750 9.650 9.660 3,300 +0.01(+0.11%)
Sep 04, 2003 9.700 9.750 9.639 9.649 6,400 +0.05(+0.52%)
Sep 03, 2003 9.450 9.680 9.231 9.599 18,600 +0.29(+3.10%)
Sep 02, 2003 9.370 9.550 9.310 9.310 3,200 -0.10(-1.06%)
Aug 29, 2003 9.500 9.600 9.300 9.410 14,400 -0.09(-0.95%)
Aug 28, 2003 9.410 9.500 9.410 9.500 13,600 +0.03(+0.32%)
Aug 27, 2003 9.310 9.470 9.310 9.470 5,100 +0.17(+1.83%)
Aug 26, 2003 9.250 9.412 9.241 9.300 7,000 +0.21(+2.31%)
Aug 25, 2003 9.250 9.250 9.090 9.090 5,200 -0.04(-0.48%)
Aug 22, 2003 9.260 9.260 9.134 9.134 3,000 -0.22(-2.31%)
Aug 21, 2003 9.240 9.350 9.239 9.350 6,700 +0.11(+1.19%)
Aug 20, 2003 9.100 9.400 9.100 9.240 5,200 +0.13(+1.43%)
Aug 19, 2003 9.310 9.500 9.110 9.110 4,800 -0.08(-0.87%)
Aug 18, 2003 9.110 9.450 9.110 9.190 16,000 +0.07(+0.77%)
Aug 15, 2003 9.120 9.120 9.120 9.120 3,000 -0.02(-0.18%)
Aug 14, 2003 9.016 9.140 9.016 9.136 10,200 +0.07(+0.73%)
Aug 13, 2003 8.970 9.130 8.970 9.070 4,100 +0.02(+0.22%)
Aug 12, 2003 9.000 9.050 9.000 9.050 6,800 +0.10(+1.12%)
Aug 11, 2003 8.750 9.000 8.750 8.950 2,500 +0.08(+0.90%)
Aug 08, 2003 9.060 9.060 8.660 8.870 6,400 -0.21(-2.32%)
Aug 07, 2003 9.111 9.140 9.069 9.081 3,000 +0.03(+0.34%)
Aug 06, 2003 9.000 9.120 8.800 9.050 1,500 +0.05(+0.56%)
Aug 05, 2003 9.189 9.230 8.990 9.000 10,800 -0.16(-1.75%)
Aug 04, 2003 9.150 9.280 9.039 9.160 5,600 -0.06(-0.65%)
Aug 01, 2003 9.250 9.320 9.220 9.220 7,700 -0.03(-0.32%)
Jul 31, 2003 9.270 9.390 9.250 9.250 5,900 +0.00(+0.00%)
Jul 30, 2003 9.289 9.351 9.220 9.250 7,300 +0.00(+0.00%)
Jul 29, 2003 9.451 9.451 9.250 9.250 4,800 +0.00(+0.00%)
Jul 28, 2003 9.350 9.370 9.250 9.250 7,600 -0.05(-0.53%)
Jul 25, 2003 9.290 9.300 9.250 9.299 2,400 +0.10(+1.08%)
Jul 24, 2003 9.200 9.300 9.060 9.200 35,400 +0.14(+1.53%)
Jul 23, 2003 9.150 9.150 9.050 9.061 7,000 -0.19(-2.04%)
Jul 22, 2003 9.050 9.250 9.050 9.250 5,700 +0.10(+1.09%)
Jul 21, 2003 9.190 9.190 9.100 9.150 1,400 +0.05(+0.55%)
Jul 18, 2003 9.000 9.390 9.000 9.100 26,800 -0.05(-0.55%)
Jul 17, 2003 9.120 9.220 9.120 9.150 1,100 +0.04(+0.44%)
Jul 16, 2003 9.030 9.110 9.030 9.110 200 +0.07(+0.77%)
Jul 15, 2003 9.170 9.250 9.000 9.040 3,400 -0.25(-2.69%)
Jul 14, 2003 9.050 9.390 9.050 9.290 3,800 +0.25(+2.77%)
Jul 11, 2003 9.010 9.040 9.000 9.040 7,900 +0.12(+1.35%)
Jul 10, 2003 8.800 9.010 8.800 8.920 5,900 +0.11(+1.25%)
Jul 09, 2003 8.800 8.900 8.690 8.810 12,400 -0.18(-1.99%)
Jul 08, 2003 9.000 9.020 8.730 8.989 23,100 -0.00(-0.01%)
Jul 07, 2003 8.950 9.040 8.950 8.990 18,600 +0.07(+0.78%)
Jul 03, 2003 9.180 9.250 8.900 8.920 35,200 -0.18(-1.98%)
Jul 02, 2003 9.100 9.100 9.070 9.100 3,000 +0.11(+1.22%)
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.