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 (%)
Jan 30, 2009 4.170 4.200 3.900 4.200 11,558 -0.29(-6.46%)
Jan 29, 2009 4.310 4.490 4.310 4.490 460 +0.01(+0.22%)
Jan 28, 2009 4.400 4.480 4.240 4.480 1,400 +0.08(+1.82%)
Jan 27, 2009 4.520 4.560 4.400 4.400 3,800 -0.06(-1.35%)
Jan 26, 2009 4.405 4.600 4.100 4.460 18,150 +0.14(+3.24%)
Jan 23, 2009 4.430 4.430 4.320 4.320 6,932 -0.15(-3.35%)
Jan 22, 2009 4.470 4.470 4.470 4.470 240 +0.13(+2.99%)
Jan 21, 2009 4.210 4.360 4.210 4.340 4,244 -0.01(-0.23%)
Jan 20, 2009 4.370 4.440 4.310 4.350 3,859 -0.18(-3.97%)
Jan 16, 2009 4.530 4.550 4.400 4.530 10,789 -0.12(-2.58%)
Jan 15, 2009 4.580 4.690 4.520 4.650 11,158 -0.21(-4.32%)
Jan 14, 2009 4.850 4.860 4.510 4.860 2,856 -0.17(-3.38%)
Jan 13, 2009 5.040 5.040 4.820 5.030 4,365 -0.15(-2.90%)
Jan 12, 2009 5.090 5.180 5.070 5.180 5,911 -0.07(-1.33%)
Jan 09, 2009 5.230 5.250 5.150 5.250 3,500 +0.05(+0.96%)
Jan 08, 2009 5.210 5.290 5.190 5.200 2,000 -0.05(-0.95%)
Jan 07, 2009 5.390 5.390 5.250 5.250 11,557 -0.10(-1.87%)
Jan 06, 2009 5.080 5.350 5.000 5.350 11,437 +0.41(+8.30%)
Jan 05, 2009 4.690 4.980 4.690 4.940 9,365 +0.04(+0.81%)
Jan 02, 2009 4.880 4.910 4.710 4.900 3,748 +0.00(+0.00%)
Dec 31, 2008 4.550 4.900 4.200 4.900 13,794 +0.34(+7.46%)
Dec 30, 2008 4.630 4.750 4.450 4.560 19,700 +0.07(+1.56%)
Dec 29, 2008 4.820 4.820 4.250 4.490 10,000 -0.18(-3.85%)
Dec 26, 2008 4.850 4.980 4.670 4.670 5,250 -0.48(-9.32%)
Dec 24, 2008 4.350 5.150 4.350 5.150 3,900 +0.80(+18.39%)
Dec 23, 2008 4.150 4.350 3.740 4.350 20,140 -0.01(-0.23%)
Dec 22, 2008 4.250 4.360 4.200 4.360 18,129 -0.18(-3.97%)
Dec 19, 2008 4.200 4.550 4.200 4.540 26,995 +0.16(+3.65%)
Dec 18, 2008 4.280 4.500 4.200 4.380 15,500 -0.01(-0.23%)
Dec 17, 2008 4.500 4.500 4.210 4.390 8,707 -0.20(-4.36%)
Dec 16, 2008 4.330 4.590 4.330 4.590 10,610 +0.14(+3.15%)
Dec 15, 2008 4.500 4.500 4.200 4.450 14,000 -0.26(-5.52%)
Dec 12, 2008 4.760 4.780 4.523 4.710 3,100 -0.04(-0.84%)
Dec 11, 2008 4.850 4.980 4.750 4.750 5,700 -0.01(-0.21%)
Dec 10, 2008 4.900 4.990 4.690 4.760 10,050 -0.17(-3.45%)
Dec 09, 2008 4.650 4.930 4.650 4.930 6,620 +0.33(+7.17%)
Dec 08, 2008 4.370 5.350 4.200 4.600 36,480 +0.20(+4.55%)
Dec 05, 2008 4.160 4.400 4.020 4.400 38,547 +0.39(+9.72%)
Dec 04, 2008 4.100 4.230 4.010 4.010 17,021 -0.09(-2.19%)
Dec 03, 2008 4.000 4.250 3.990 4.100 30,296 +0.14(+3.54%)
Dec 02, 2008 3.630 3.960 3.560 3.960 10,830 +0.21(+5.60%)
Dec 01, 2008 3.810 3.860 3.670 3.750 2,698 +0.10(+2.74%)
Nov 28, 2008 3.510 3.650 3.500 3.650 3,405 +0.20(+5.80%)
Nov 26, 2008 3.510 3.600 3.450 3.450 55,740 -0.15(-4.16%)
Nov 25, 2008 3.710 3.710 3.460 3.600 50,739 -0.10(-2.71%)
Nov 24, 2008 3.400 3.910 3.400 3.700 60,385 +0.16(+4.52%)
Nov 21, 2008 3.950 3.950 3.540 3.540 5,385 +0.06(+1.72%)
Nov 20, 2008 3.940 3.940 3.480 3.480 9,900 -0.56(-13.86%)
Nov 19, 2008 4.350 4.500 4.040 4.040 11,020 -0.46(-10.22%)
Nov 18, 2008 3.950 4.990 3.890 4.500 31,338 +0.50(+12.50%)
Nov 17, 2008 3.920 4.000 3.920 4.000 2,400 +0.00(+0.00%)
Nov 14, 2008 3.960 4.000 3.950 4.000 1,928 +0.00(+0.00%)
Nov 13, 2008 3.960 4.000 3.680 4.000 24,109 +0.00(+0.00%)
Nov 12, 2008 3.990 4.050 3.970 4.000 3,869 -0.10(-2.44%)
Nov 11, 2008 3.970 4.150 3.970 4.100 15,300 +0.05(+1.23%)
Nov 10, 2008 4.000 4.050 3.980 4.050 7,200 -0.10(-2.41%)
Nov 07, 2008 4.028 4.150 4.028 4.150 13,760 +0.01(+0.24%)
Nov 06, 2008 4.200 4.200 4.140 4.140 20,375 -0.24(-5.48%)
Nov 05, 2008 4.480 4.490 4.120 4.380 19,372 -0.11(-2.45%)
Nov 04, 2008 4.150 4.490 4.150 4.490 21,934 +0.30(+7.16%)
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.