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, 2010 3.700 3.750 3.700 3.700 15,468 +0.04(+1.09%)
Aug 30, 2010 3.760 3.790 3.660 3.660 1,700 -0.06(-1.61%)
Aug 27, 2010 3.670 3.900 3.670 3.720 24,761 -0.05(-1.33%)
Aug 26, 2010 3.730 3.790 3.630 3.770 12,695 +0.02(+0.53%)
Aug 25, 2010 3.700 3.820 3.700 3.750 6,450 +0.05(+1.35%)
Aug 24, 2010 3.490 3.700 3.490 3.700 8,800 +0.00(+0.00%)
Aug 23, 2010 3.620 3.740 3.620 3.700 13,199 +0.08(+2.21%)
Aug 20, 2010 3.600 3.650 3.520 3.620 10,720 +0.03(+0.84%)
Aug 19, 2010 3.460 3.590 3.440 3.590 1,800 +0.14(+4.06%)
Aug 18, 2010 3.480 3.560 3.440 3.450 11,033 -0.10(-2.81%)
Aug 17, 2010 3.840 3.840 3.490 3.550 9,883 -0.30(-7.79%)
Aug 16, 2010 3.800 3.850 3.800 3.850 5,200 +0.04(+1.05%)
Aug 13, 2010 3.800 3.840 3.790 3.810 3,902 -0.04(-1.04%)
Aug 12, 2010 3.750 3.850 3.750 3.850 5,670 +0.13(+3.49%)
Aug 11, 2010 3.800 3.800 3.720 3.720 9,181 -0.03(-0.80%)
Aug 10, 2010 3.850 3.940 3.750 3.750 9,118 -0.13(-3.35%)
Aug 09, 2010 3.930 3.980 3.780 3.880 19,100 +0.04(+1.04%)
Aug 06, 2010 3.870 3.870 3.840 3.840 2,300 -0.07(-1.79%)
Aug 05, 2010 3.890 4.010 3.800 3.910 1,721 +0.05(+1.29%)
Aug 04, 2010 3.910 3.980 3.710 3.860 13,555 +0.02(+0.52%)
Aug 03, 2010 3.640 4.070 3.600 3.840 44,373 +0.28(+7.87%)
Aug 02, 2010 3.660 3.730 3.530 3.560 27,333 -0.21(-5.57%)
Jul 30, 2010 3.820 3.850 3.740 3.770 7,800 +0.01(+0.27%)
Jul 29, 2010 3.971 3.971 3.580 3.760 2,325 -0.10(-2.59%)
Jul 28, 2010 3.820 3.860 3.700 3.860 934 -0.01(-0.30%)
Jul 27, 2010 3.872 3.872 3.872 3.872 800 -0.06(-1.48%)
Jul 26, 2010 3.940 4.000 3.720 3.930 5,700 +0.06(+1.55%)
Jul 23, 2010 3.670 3.990 3.560 3.870 30,523 +0.17(+4.59%)
Jul 22, 2010 3.540 3.700 3.450 3.700 5,497 +0.10(+2.78%)
Jul 21, 2010 3.510 3.600 3.510 3.600 4,801 +0.09(+2.56%)
Jul 20, 2010 3.550 3.550 3.510 3.510 999 +0.01(+0.29%)
Jul 19, 2010 3.500 3.600 3.500 3.500 14,829 -0.01(-0.28%)
Jul 16, 2010 3.500 3.510 3.470 3.510 800 -0.09(-2.50%)
Jul 15, 2010 3.500 3.600 3.500 3.600 2,150 +0.13(+3.75%)
Jul 14, 2010 3.500 3.600 3.470 3.470 1,700 -0.06(-1.70%)
Jul 13, 2010 3.550 3.730 3.410 3.530 62,373 +0.08(+2.32%)
Jul 12, 2010 3.760 3.760 3.430 3.450 12,048 -0.10(-2.82%)
Jul 09, 2010 3.670 3.670 3.550 3.550 400 +0.00(+0.00%)
Jul 08, 2010 3.630 3.680 3.550 3.550 1,550 +0.02(+0.57%)
Jul 07, 2010 3.410 3.930 3.410 3.530 10,850 +0.12(+3.52%)
Jul 06, 2010 3.390 3.550 3.360 3.410 3,460 +0.00(+0.00%)
Jul 02, 2010 3.440 3.440 3.380 3.410 3,906 -0.09(-2.57%)
Jul 01, 2010 3.500 3.500 3.430 3.500 3,900 +0.02(+0.57%)
Jun 30, 2010 3.450 3.570 3.450 3.480 8,100 +0.08(+2.35%)
Jun 29, 2010 3.440 3.500 3.350 3.400 24,056 -0.08(-2.30%)
Jun 25, 2010 3.500 3.500 3.350 3.480 12,543 -0.04(-1.14%)
Jun 24, 2010 3.500 3.530 3.480 3.520 9,017 -0.02(-0.56%)
Jun 23, 2010 3.420 3.540 3.250 3.540 17,720 +0.09(+2.61%)
Jun 22, 2010 4.100 4.120 3.320 3.450 95,045 -0.64(-15.65%)
Jun 21, 2010 4.060 4.100 4.000 4.090 9,205 -0.01(-0.24%)
Jun 18, 2010 4.160 4.160 4.100 4.100 16,541 -0.10(-2.38%)
Jun 17, 2010 4.200 4.200 4.020 4.200 6,370 +0.10(+2.44%)
Jun 16, 2010 4.100 4.250 4.100 4.100 14,795 -0.01(-0.24%)
Jun 15, 2010 4.000 4.110 4.000 4.110 7,068 +0.06(+1.48%)
Jun 14, 2010 4.050 4.050 4.000 4.050 1,000 -0.02(-0.49%)
Jun 11, 2010 4.180 4.180 3.910 4.070 5,302 -0.01(-0.25%)
Jun 10, 2010 4.040 4.220 3.970 4.080 18,430 +0.04(+0.99%)
Jun 09, 2010 3.960 4.040 3.960 4.040 6,800 +0.06(+1.51%)
Jun 08, 2010 3.910 4.000 3.850 3.980 15,977 -0.02(-0.50%)
Jun 04, 2010 3.950 4.000 4.000 4.000 23,000 -0.15(-3.61%)
Jun 03, 2010 4.150 4.250 4.090 4.150 9,200 -0.03(-0.72%)
Jun 02, 2010 4.160 4.180 4.150 4.180 2,995 +0.13(+3.21%)
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.