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, 2011 4.290 4.290 4.150 4.260 42,513 -0.03(-0.70%)
Aug 30, 2011 4.250 4.340 4.150 4.290 318,569 +0.02(+0.47%)
Aug 29, 2011 4.120 4.270 4.120 4.270 73,326 +0.17(+4.15%)
Aug 26, 2011 3.830 4.160 3.800 4.100 115,394 +0.27(+7.05%)
Aug 25, 2011 3.910 3.970 3.767 3.830 10,401 -0.13(-3.28%)
Aug 24, 2011 4.010 4.010 3.800 3.960 28,207 -0.13(-3.18%)
Aug 23, 2011 4.040 4.090 3.940 4.090 4,900 -0.01(-0.24%)
Aug 22, 2011 4.100 4.120 4.100 4.100 34,966 +0.01(+0.24%)
Aug 19, 2011 4.110 4.110 3.930 4.090 930 -0.07(-1.68%)
Aug 17, 2011 3.950 4.160 4.160 4.160 1,500 +0.04(+0.97%)
Aug 16, 2011 3.980 4.176 3.610 4.120 9,266 +0.02(+0.49%)
Aug 15, 2011 4.126 4.126 3.850 4.100 5,444 +0.03(+0.74%)
Aug 12, 2011 4.150 4.160 4.070 4.070 8,944 -0.08(-1.93%)
Aug 11, 2011 4.110 4.350 4.100 4.150 10,777 +0.01(+0.24%)
Aug 10, 2011 4.140 4.150 4.130 4.140 4,820 +0.04(+0.98%)
Aug 09, 2011 3.650 4.380 3.500 4.100 18,800 +0.15(+3.80%)
Aug 08, 2011 4.070 4.070 3.650 3.950 18,160 -0.15(-3.66%)
Aug 05, 2011 4.270 4.270 3.980 4.100 74,157 -0.22(-5.09%)
Aug 04, 2011 4.370 4.370 4.130 4.320 35,800 -0.05(-1.14%)
Aug 03, 2011 4.520 4.530 4.280 4.370 24,946 -0.11(-2.46%)
Aug 02, 2011 4.490 4.500 4.450 4.480 12,580 -0.02(-0.44%)
Aug 01, 2011 4.500 4.510 4.444 4.500 16,574 +0.00(+0.00%)
Jul 29, 2011 4.410 4.500 4.380 4.500 24,523 +0.10(+2.27%)
Jul 28, 2011 4.280 4.500 4.280 4.400 10,670 +0.09(+1.99%)
Jul 27, 2011 4.290 4.400 4.200 4.314 36,294 -0.04(-0.83%)
Jul 26, 2011 4.390 4.390 4.218 4.350 30,061 -0.05(-1.14%)
Jul 25, 2011 4.280 4.450 4.140 4.400 43,334 +0.02(+0.46%)
Jul 22, 2011 4.400 4.440 4.310 4.380 36,600 -0.02(-0.45%)
Jul 21, 2011 4.420 4.420 4.330 4.400 13,604 +0.00(+0.00%)
Jul 20, 2011 4.340 4.400 4.230 4.400 14,602 +0.03(+0.69%)
Jul 19, 2011 4.380 4.500 4.332 4.370 28,806 -0.02(-0.46%)
Jul 18, 2011 4.400 4.400 4.369 4.390 17,688 -0.03(-0.68%)
Jul 15, 2011 4.440 4.440 4.390 4.420 22,747 -0.03(-0.67%)
Jul 14, 2011 4.400 4.450 4.320 4.450 30,121 +0.03(+0.68%)
Jul 13, 2011 4.380 4.420 4.320 4.420 19,444 +0.02(+0.45%)
Jul 12, 2011 4.350 4.400 4.330 4.400 13,868 +0.06(+1.38%)
Jul 11, 2011 4.350 4.450 4.250 4.340 26,900 -0.08(-1.81%)
Jul 08, 2011 4.240 4.440 4.220 4.420 22,800 +0.07(+1.61%)
Jul 07, 2011 4.500 4.500 4.350 4.350 41,913 -0.06(-1.36%)
Jul 06, 2011 4.500 4.550 4.400 4.410 15,403 -0.13(-2.86%)
Jul 05, 2011 4.500 4.600 4.290 4.540 38,251 +0.04(+0.89%)
Jul 01, 2011 4.220 4.500 4.220 4.500 14,366 +0.24(+5.63%)
Jun 30, 2011 4.230 4.260 4.190 4.260 15,534 +0.11(+2.65%)
Jun 29, 2011 4.060 4.150 3.990 4.150 15,920 +0.10(+2.47%)
Jun 28, 2011 3.900 4.350 3.900 4.050 23,852 +0.25(+6.58%)
Jun 27, 2011 3.480 3.900 3.480 3.800 13,250 +0.32(+9.20%)
Jun 24, 2011 3.480 3.480 3.350 3.480 7,264 -0.01(-0.29%)
Jun 23, 2011 3.390 3.600 3.210 3.490 8,910 +0.10(+2.95%)
Jun 22, 2011 3.400 3.400 3.370 3.390 2,550 +0.07(+2.11%)
Jun 21, 2011 3.440 3.440 3.320 3.320 350 -0.10(-2.92%)
Jun 20, 2011 3.420 3.740 3.370 3.420 9,768 -0.32(-8.56%)
Jun 17, 2011 3.210 3.890 3.160 3.740 10,395 +0.55(+17.35%)
Jun 16, 2011 3.160 3.230 3.160 3.187 8,400 +0.04(+1.17%)
Jun 15, 2011 3.160 3.230 3.150 3.150 7,140 +0.04(+1.29%)
Jun 14, 2011 3.240 3.240 3.110 3.110 13,872 -0.20(-6.04%)
Jun 13, 2011 3.530 3.530 3.300 3.310 6,050 -0.16(-4.61%)
Jun 10, 2011 3.490 3.681 3.450 3.470 8,421 +0.01(+0.29%)
Jun 09, 2011 3.450 3.570 3.440 3.460 4,829 +0.00(+0.00%)
Jun 08, 2011 3.450 3.460 3.400 3.460 18,825 +0.00(+0.00%)
Jun 07, 2011 3.490 3.490 3.379 3.460 27,050 -0.07(-1.98%)
Jun 06, 2011 3.660 3.680 3.530 3.530 5,551 -0.12(-3.29%)
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.