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 (%)
Nov 29, 2002 7.000 7.000 6.800 6.800 3,700 -0.10(-1.46%)
Nov 27, 2002 6.810 7.050 6.800 6.901 12,400 +0.15(+2.24%)
Nov 26, 2002 6.600 6.940 6.600 6.750 24,300 -0.07(-1.03%)
Nov 25, 2002 6.810 6.850 6.670 6.820 21,400 +0.05(+0.74%)
Nov 22, 2002 6.790 6.790 6.769 6.770 6,500 -0.11(-1.60%)
Nov 21, 2002 6.930 7.000 6.800 6.880 31,000 +0.02(+0.29%)
Nov 20, 2002 6.899 6.900 6.860 6.860 5,200 -0.04(-0.58%)
Nov 19, 2002 6.826 6.900 6.826 6.900 19,500 +0.11(+1.56%)
Nov 18, 2002 6.850 6.850 6.794 6.794 7,600 -0.01(-0.09%)
Nov 15, 2002 6.870 6.870 6.750 6.800 6,600 +0.05(+0.74%)
Nov 14, 2002 6.890 6.890 6.750 6.750 1,200 -0.16(-2.32%)
Nov 13, 2002 6.720 6.910 6.720 6.910 2,300 +0.19(+2.75%)
Nov 12, 2002 6.900 6.900 6.710 6.725 2,300 -0.07(-0.96%)
Nov 11, 2002 6.860 6.860 6.650 6.790 15,800 -0.06(-0.88%)
Nov 08, 2002 6.990 6.990 6.850 6.850 2,700 -0.14(-2.00%)
Nov 07, 2002 6.850 6.990 6.810 6.990 1,700 +0.04(+0.58%)
Nov 06, 2002 6.990 6.990 6.940 6.950 6,700 -0.03(-0.43%)
Nov 05, 2002 6.950 6.980 6.840 6.980 17,800 -0.06(-0.85%)
Nov 04, 2002 7.000 7.040 6.750 7.040 16,900 +0.05(+0.72%)
Nov 01, 2002 6.740 6.990 6.740 6.990 2,600 +0.10(+1.47%)
Oct 31, 2002 6.889 6.889 6.889 6.889 400 +0.14(+2.06%)
Oct 30, 2002 6.950 7.000 6.750 6.750 2,300 +0.00(+0.00%)
Oct 29, 2002 6.890 6.940 6.750 6.750 1,900 -0.12(-1.75%)
Oct 28, 2002 6.950 6.980 6.870 6.870 7,400 -0.08(-1.15%)
Oct 25, 2002 6.990 7.199 6.900 6.950 20,600 -0.25(-3.47%)
Oct 24, 2002 6.850 7.200 6.750 7.200 9,500 +0.47(+6.98%)
Oct 23, 2002 6.850 6.850 6.680 6.730 7,100 -0.21(-3.03%)
Oct 22, 2002 7.000 7.000 6.940 6.940 3,200 -0.05(-0.72%)
Oct 21, 2002 6.860 6.990 6.850 6.990 3,200 +0.04(+0.58%)
Oct 18, 2002 6.820 6.950 6.820 6.950 5,700 +0.05(+0.72%)
Oct 17, 2002 7.000 7.000 6.900 6.900 4,600 -0.04(-0.58%)
Oct 16, 2002 6.940 6.940 6.940 6.940 300 -0.01(-0.14%)
Oct 15, 2002 6.990 6.990 6.850 6.950 8,900 +0.02(+0.29%)
Oct 14, 2002 6.830 6.990 6.820 6.930 3,200 -0.05(-0.72%)
Oct 11, 2002 6.980 6.980 6.820 6.980 1,600 +0.00(+0.00%)
Oct 10, 2002 6.830 6.980 6.820 6.980 2,100 +0.16(+2.35%)
Oct 09, 2002 6.822 6.822 6.820 6.820 2,600 +0.00(+0.00%)
Oct 08, 2002 6.800 6.980 6.800 6.820 6,200 -0.14(-2.01%)
Oct 07, 2002 6.820 6.960 6.800 6.960 2,800 -0.01(-0.12%)
Oct 04, 2002 6.968 6.968 6.968 6.968 100 +0.02(+0.27%)
Oct 03, 2002 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 02, 2002 6.850 6.990 6.700 6.950 7,900 -0.05(-0.71%)
Oct 01, 2002 7.110 7.110 6.950 7.000 1,600 +0.02(+0.29%)
Sep 30, 2002 6.900 6.980 6.750 6.980 4,100 +0.11(+1.60%)
Sep 27, 2002 6.870 6.870 6.870 6.870 7,000 -0.18(-2.55%)
Sep 26, 2002 6.891 7.150 6.890 7.050 10,600 +0.16(+2.32%)
Sep 25, 2002 6.990 6.990 6.860 6.890 9,000 +0.02(+0.29%)
Sep 24, 2002 6.800 6.950 6.800 6.870 2,900 -0.28(-3.92%)
Sep 23, 2002 7.000 7.150 7.000 7.150 600 -0.05(-0.69%)
Sep 20, 2002 7.000 7.200 7.000 7.200 600 -0.05(-0.69%)
Sep 19, 2002 6.900 7.250 6.900 7.250 8,800 +0.30(+4.32%)
Sep 18, 2002 6.930 6.950 6.929 6.950 7,300 +0.05(+0.72%)
Sep 17, 2002 6.900 6.900 6.900 6.900 400 -0.04(-0.58%)
Sep 16, 2002 6.811 6.940 6.810 6.940 2,600 +0.13(+1.91%)
Sep 13, 2002 6.929 6.930 6.810 6.810 2,400 -0.13(-1.87%)
Sep 12, 2002 6.940 6.940 6.800 6.940 8,600 +0.00(+0.00%)
Sep 11, 2002 7.000 7.000 6.939 6.940 2,300 -0.01(-0.14%)
Sep 10, 2002 6.915 6.970 6.915 6.950 3,700 +0.05(+0.72%)
Sep 09, 2002 7.000 7.000 6.800 6.900 4,900 -0.10(-1.43%)
Sep 06, 2002 7.001 7.001 7.000 7.000 2,600 +0.00(+0.00%)
Sep 05, 2002 7.100 7.100 7.000 7.000 11,500 -0.19(-2.63%)
Sep 04, 2002 7.201 7.201 7.189 7.189 900 -0.11(-1.52%)
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.