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 31, 2008 3.500 4.200 3.330 4.200 14,001 +0.70(+20.00%)
Oct 30, 2008 3.650 3.690 3.500 3.500 19,205 -0.10(-2.78%)
Oct 29, 2008 3.400 3.600 3.400 3.600 18,500 +0.12(+3.45%)
Oct 28, 2008 3.680 3.680 3.260 3.480 57,600 -0.06(-1.69%)
Oct 27, 2008 3.590 3.590 3.440 3.540 23,941 -0.01(-0.28%)
Oct 24, 2008 3.500 3.600 3.500 3.550 3,425 -0.10(-2.74%)
Oct 23, 2008 3.600 3.840 3.520 3.650 23,178 +0.05(+1.39%)
Oct 22, 2008 3.660 3.730 3.560 3.600 22,518 -0.05(-1.37%)
Oct 21, 2008 3.540 3.700 3.540 3.650 30,873 +0.15(+4.29%)
Oct 20, 2008 3.600 3.700 3.310 3.500 49,354 -0.18(-4.89%)
Oct 17, 2008 3.610 3.800 3.280 3.680 62,275 -0.06(-1.60%)
Oct 16, 2008 3.840 3.850 3.630 3.740 49,912 +0.00(+0.00%)
Oct 15, 2008 4.100 4.100 3.710 3.740 113,826 -0.22(-5.56%)
Oct 14, 2008 4.410 4.410 3.760 3.960 209,084 -0.53(-11.80%)
Oct 13, 2008 4.500 4.510 4.350 4.490 60,604 +0.17(+3.93%)
Oct 10, 2008 4.450 5.750 4.000 4.320 40,058 -0.13(-2.92%)
Oct 09, 2008 5.210 5.220 3.640 4.450 77,652 -0.84(-15.88%)
Oct 08, 2008 5.300 5.300 5.050 5.290 36,798 -0.16(-2.94%)
Oct 07, 2008 5.780 5.950 5.260 5.450 33,041 -0.43(-7.31%)
Oct 06, 2008 6.950 6.950 5.830 5.880 26,207 -0.38(-6.00%)
Oct 03, 2008 6.210 6.260 6.210 6.255 5,700 +0.04(+0.56%)
Oct 02, 2008 6.100 6.250 6.100 6.220 5,762 -0.19(-2.96%)
Oct 01, 2008 6.420 6.780 6.260 6.410 7,462 -0.20(-3.03%)
Sep 30, 2008 6.110 6.750 6.070 6.610 101,287 +0.36(+5.76%)
Sep 29, 2008 6.660 6.950 6.110 6.250 10,427 -0.42(-6.34%)
Sep 26, 2008 6.670 6.720 6.670 6.673 7,379 -0.12(-1.72%)
Sep 25, 2008 6.660 6.900 6.660 6.790 9,709 +0.09(+1.34%)
Sep 24, 2008 6.660 6.710 6.660 6.700 5,218 -0.06(-0.89%)
Sep 23, 2008 7.030 7.030 6.750 6.760 2,466 -0.24(-3.43%)
Sep 22, 2008 6.850 7.000 6.750 7.000 10,159 +0.00(+0.00%)
Sep 19, 2008 7.000 7.200 6.790 7.000 34,390 +0.67(+10.58%)
Sep 18, 2008 6.080 6.330 6.080 6.330 7,404 +0.21(+3.43%)
Sep 17, 2008 6.140 6.150 6.050 6.120 5,130 -0.09(-1.45%)
Sep 16, 2008 6.360 6.360 6.200 6.210 4,398 -0.11(-1.77%)
Sep 15, 2008 6.190 6.380 6.190 6.322 16,066 -0.19(-2.89%)
Sep 12, 2008 6.572 6.600 6.440 6.510 13,600 -0.12(-1.81%)
Sep 11, 2008 6.650 6.660 6.550 6.630 7,557 -0.12(-1.78%)
Sep 10, 2008 6.730 6.770 6.680 6.750 1,500 +0.03(+0.45%)
Sep 09, 2008 7.060 7.300 6.621 6.720 5,806 -0.18(-2.61%)
Sep 08, 2008 6.900 7.060 6.900 6.900 66,040 +0.05(+0.73%)
Sep 05, 2008 6.710 6.880 6.710 6.850 2,800 +0.14(+2.09%)
Sep 04, 2008 6.750 6.780 6.573 6.710 6,443 -0.06(-0.89%)
Sep 03, 2008 6.710 6.830 6.690 6.770 6,730 +0.00(+0.00%)
Sep 02, 2008 6.700 6.890 6.700 6.770 16,249 -0.08(-1.17%)
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%)
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.