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 (%)
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%)
Sep 03, 2002 7.350 7.350 7.300 7.300 600 +0.10(+1.39%)
Aug 30, 2002 7.200 7.200 7.200 7.200 500 +0.00(+0.00%)
Aug 29, 2002 7.200 7.360 7.200 7.200 1,400 +0.09(+1.27%)
Aug 28, 2002 7.202 7.202 7.060 7.110 1,800 -0.27(-3.66%)
Aug 27, 2002 7.200 7.380 7.200 7.380 4,800 +0.18(+2.50%)
Aug 26, 2002 7.200 7.200 7.200 7.200 500 +0.05(+0.70%)
Aug 23, 2002 7.250 7.250 7.150 7.150 3,700 +0.05(+0.70%)
Aug 22, 2002 7.100 7.100 7.100 7.100 1,600 +0.00(+0.00%)
Aug 21, 2002 7.050 7.100 7.000 7.100 2,000 +0.05(+0.71%)
Aug 20, 2002 7.000 7.050 7.000 7.050 3,200 +0.05(+0.71%)
Aug 16, 2002 7.010 7.010 7.000 7.000 200 -0.10(-1.41%)
Aug 15, 2002 7.180 7.180 7.100 7.100 5,200 +0.00(+0.00%)
Aug 14, 2002 7.150 7.250 7.000 7.100 36,800 -0.06(-0.84%)
Aug 13, 2002 7.150 7.350 7.150 7.160 410,000 +0.01(+0.14%)
Aug 12, 2002 7.150 7.150 7.150 7.150 300 +0.00(+0.00%)
Aug 07, 2002 6.920 7.150 6.800 7.150 19,700 +0.24(+3.49%)
Aug 06, 2002 6.980 7.080 6.700 6.909 5,000 -0.07(-1.02%)
Aug 05, 2002 6.500 6.980 6.450 6.980 12,000 +0.44(+6.73%)
Aug 02, 2002 6.600 6.900 6.300 6.540 25,500 -0.06(-0.91%)
Aug 01, 2002 6.950 7.150 6.150 6.600 39,300 -0.30(-4.35%)
Jul 31, 2002 6.390 6.900 6.390 6.900 12,900 +0.55(+8.66%)
Jul 30, 2002 6.270 6.399 6.260 6.350 5,100 +0.05(+0.79%)
Jul 29, 2002 6.248 6.350 6.248 6.300 14,900 +0.23(+3.78%)
Jul 26, 2002 6.100 6.205 6.000 6.070 84,800 -0.02(-0.32%)
Jul 25, 2002 6.100 6.100 5.900 6.090 27,000 +0.04(+0.66%)
Jul 24, 2002 5.900 6.100 5.600 6.050 27,600 +0.15(+2.54%)
Jul 23, 2002 6.150 6.200 5.900 5.900 14,400 -0.25(-4.07%)
Jul 22, 2002 6.400 6.400 6.000 6.150 8,800 -0.33(-5.09%)
Jul 19, 2002 6.500 6.500 6.300 6.480 6,100 -0.41(-5.95%)
Jul 17, 2002 6.890 6.890 6.890 6.890 5,000 +0.14(+2.07%)
Jul 12, 2002 6.700 6.750 6.700 6.750 700 +0.05(+0.75%)
Jul 11, 2002 6.750 6.750 6.700 6.700 3,300 -0.05(-0.74%)
Jul 10, 2002 7.000 7.000 6.500 6.750 12,600 -0.40(-5.59%)
Jul 09, 2002 7.000 7.150 7.000 7.150 400 +0.15(+2.14%)
Jul 08, 2002 7.150 7.150 7.000 7.000 2,000 -0.15(-2.10%)
Jul 05, 2002 7.060 7.350 7.060 7.150 9,500 +0.05(+0.70%)
Jul 04, 2002 7.150 7.150 7.100 7.100 1,200 +0.00(+0.00%)
Jul 03, 2002 7.150 7.150 7.100 7.100 1,200 -0.07(-0.98%)
Jul 02, 2002 7.170 7.170 7.170 7.170 100 -0.08(-1.10%)
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.