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 (%)
Apr 30, 2010 5.110 5.180 4.947 4.990 17,933 -0.21(-4.04%)
Apr 29, 2010 5.080 5.200 5.050 5.200 17,876 +0.05(+0.97%)
Apr 28, 2010 4.980 5.150 4.850 5.150 32,159 +0.28(+5.75%)
Apr 27, 2010 5.290 5.400 4.830 4.870 27,225 -0.13(-2.60%)
Apr 26, 2010 4.950 5.340 4.950 5.000 45,674 +0.05(+1.01%)
Apr 23, 2010 5.000 5.250 4.760 4.950 21,034 -0.06(-1.20%)
Apr 22, 2010 4.860 5.150 4.800 5.010 39,732 +0.02(+0.40%)
Apr 21, 2010 4.110 5.130 4.110 4.990 102,398 +0.81(+19.38%)
Apr 20, 2010 4.020 4.210 4.000 4.180 1,325 +0.18(+4.50%)
Apr 19, 2010 3.830 4.050 3.750 4.000 19,440 +0.20(+5.26%)
Apr 16, 2010 3.920 3.920 3.780 3.800 26,862 -0.21(-5.24%)
Apr 15, 2010 3.650 4.080 3.650 4.010 60,307 +0.36(+9.86%)
Apr 14, 2010 3.610 3.850 3.590 3.650 34,894 +0.05(+1.39%)
Apr 13, 2010 3.550 3.950 3.520 3.600 46,015 +0.10(+2.86%)
Apr 12, 2010 3.049 3.750 3.049 3.500 75,861 +0.47(+15.51%)
Apr 09, 2010 2.940 3.100 2.940 3.030 21,018 +0.13(+4.48%)
Apr 08, 2010 2.900 2.960 2.900 2.900 32,960 +0.07(+2.47%)
Apr 07, 2010 2.830 2.830 2.830 2.830 352 +0.04(+1.43%)
Apr 06, 2010 2.790 2.790 2.790 2.790 5,100 +0.04(+1.45%)
Apr 05, 2010 2.750 2.800 2.730 2.750 44,262 +0.02(+0.73%)
Apr 01, 2010 2.730 2.730 2.730 2.730 69,900 -0.02(-0.73%)
Mar 31, 2010 2.790 2.800 2.750 2.750 26,861 +0.00(+0.00%)
Mar 30, 2010 2.800 2.800 2.750 2.750 15,979 -0.06(-2.31%)
Mar 29, 2010 2.820 2.860 2.800 2.815 76,025 +0.00(+0.18%)
Mar 26, 2010 2.860 2.860 2.810 2.810 1,500 -0.13(-4.42%)
Mar 25, 2010 2.840 2.940 2.800 2.940 1,700 +0.00(+0.00%)
Mar 24, 2010 2.940 2.940 2.940 2.940 100 -0.01(-0.34%)
Mar 23, 2010 2.910 2.950 2.890 2.950 1,300 +0.00(+0.00%)
Mar 22, 2010 2.810 2.988 2.800 2.950 6,409 +0.02(+0.68%)
Mar 19, 2010 2.850 2.930 2.810 2.930 2,355 -0.06(-2.01%)
Mar 18, 2010 3.100 3.100 2.820 2.990 9,750 +0.03(+1.01%)
Mar 17, 2010 2.860 2.960 2.850 2.960 21,194 -0.01(-0.33%)
Mar 16, 2010 2.890 2.970 2.890 2.970 2,698 +0.08(+2.76%)
Mar 15, 2010 2.870 2.910 2.860 2.890 7,800 -0.09(-3.02%)
Mar 12, 2010 2.960 2.990 2.900 2.980 4,594 -0.02(-0.67%)
Mar 11, 2010 2.880 3.000 2.820 3.000 4,872 +0.00(+0.10%)
Mar 10, 2010 2.970 2.997 2.950 2.997 5,220 +0.05(+1.59%)
Mar 09, 2010 2.980 2.980 2.950 2.950 3,500 -0.05(-1.67%)
Mar 08, 2010 3.000 3.010 3.000 3.000 5,933 +0.00(+0.00%)
Mar 05, 2010 3.050 3.051 3.000 3.000 8,147 +0.00(+0.00%)
Mar 04, 2010 2.960 3.000 2.950 3.000 8,756 -0.01(-0.33%)
Mar 03, 2010 2.940 3.010 2.860 3.010 12,008 +0.06(+2.03%)
Mar 02, 2010 3.010 3.050 2.870 2.950 14,668 -0.07(-2.32%)
Mar 01, 2010 3.000 3.025 2.950 3.020 12,047 +0.02(+0.67%)
Feb 26, 2010 3.000 3.000 2.900 3.000 3,000 +0.19(+6.76%)
Feb 25, 2010 3.060 3.060 2.810 2.810 24,645 -0.08(-2.77%)
Feb 24, 2010 3.000 3.010 2.890 2.890 9,634 +0.09(+3.21%)
Feb 23, 2010 3.010 3.030 2.800 2.800 33,123 -0.25(-8.20%)
Feb 22, 2010 2.820 3.060 2.800 3.050 33,994 +0.17(+5.90%)
Feb 19, 2010 2.960 2.960 2.820 2.880 19,846 -0.09(-3.03%)
Feb 18, 2010 2.970 3.000 2.960 2.970 23,683 -0.09(-2.94%)
Feb 17, 2010 2.940 3.060 2.910 3.060 41,500 +0.06(+2.00%)
Feb 16, 2010 3.050 3.050 2.990 3.000 2,500 -0.06(-1.96%)
Feb 12, 2010 3.020 3.060 3.060 3.060 4,500 +0.07(+2.34%)
Feb 11, 2010 3.150 3.150 2.950 2.990 7,364 -0.16(-5.08%)
Feb 10, 2010 2.920 3.150 2.920 3.150 8,034 +0.23(+7.88%)
Feb 09, 2010 3.010 3.100 2.910 2.920 12,532 -0.19(-5.96%)
Feb 05, 2010 3.030 3.105 3.105 3.105 10,400 +0.06(+2.14%)
Feb 04, 2010 2.900 3.140 2.900 3.040 25,139 +0.19(+6.52%)
Feb 03, 2010 3.050 3.050 2.780 2.854 26,978 -0.17(-5.50%)
Feb 02, 2010 3.010 3.020 2.930 3.020 10,557 +0.11(+3.92%)
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.