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, 2004 11.45 11.49 11.40 11.45 16,000 +0.02(+0.13%)
Aug 30, 2004 11.43 11.49 11.43 11.43 9,400 +0.08(+0.71%)
Aug 27, 2004 11.44 11.45 11.35 11.35 24,700 -0.00(-0.00%)
Aug 26, 2004 11.40 11.43 11.35 11.35 46,900 +0.04(+0.35%)
Aug 25, 2004 11.27 11.40 11.26 11.31 22,000 +0.01(+0.09%)
Aug 24, 2004 10.70 11.50 10.70 11.30 83,900 +0.51(+4.73%)
Aug 23, 2004 10.76 10.85 10.75 10.79 5,800 +0.00(+0.00%)
Aug 20, 2004 10.71 10.85 10.70 10.79 3,000 -0.04(-0.37%)
Aug 19, 2004 10.75 10.94 10.75 10.83 2,400 +0.12(+1.12%)
Aug 18, 2004 11.08 11.08 10.63 10.71 15,850 -0.23(-2.10%)
Aug 17, 2004 10.61 11.03 10.61 10.94 27,500 +0.33(+3.11%)
Aug 16, 2004 10.75 10.96 10.61 10.61 5,500 -0.12(-1.09%)
Aug 13, 2004 10.72 10.73 10.64 10.73 4,200 -0.00(-0.03%)
Aug 12, 2004 10.61 10.75 10.57 10.73 17,900 +0.06(+0.56%)
Aug 11, 2004 10.77 10.77 10.63 10.67 12,900 -0.11(-1.02%)
Aug 10, 2004 10.79 10.81 10.78 10.78 4,900 +0.01(+0.09%)
Aug 09, 2004 10.93 10.97 10.77 10.77 4,467 -0.04(-0.37%)
Aug 06, 2004 10.90 10.95 10.81 10.81 2,800 -0.04(-0.37%)
Aug 05, 2004 10.68 10.98 10.51 10.85 9,600 -0.05(-0.48%)
Aug 04, 2004 10.90 10.91 10.90 10.90 800 -0.05(-0.44%)
Aug 03, 2004 10.86 10.95 10.86 10.95 2,500 +0.02(+0.18%)
Aug 02, 2004 10.99 10.99 10.77 10.93 4,500 -0.07(-0.64%)
Jul 30, 2004 10.81 11.00 10.81 11.00 5,100 +0.15(+1.38%)
Jul 29, 2004 10.87 10.87 10.81 10.85 7,700 +0.00(+0.00%)
Jul 28, 2004 10.92 10.92 10.85 10.85 1,100 -0.06(-0.55%)
Jul 27, 2004 10.86 10.91 10.66 10.91 5,100 +0.04(+0.40%)
Jul 26, 2004 10.65 10.91 10.57 10.87 24,100 +0.28(+2.61%)
Jul 23, 2004 10.71 10.88 10.57 10.59 12,500 -0.18(-1.67%)
Jul 22, 2004 10.76 10.90 10.59 10.77 11,900 +0.16(+1.51%)
Jul 21, 2004 10.61 10.71 10.57 10.61 30,700 -0.09(-0.84%)
Jul 20, 2004 10.99 10.99 10.61 10.70 20,900 -0.29(-2.64%)
Jul 19, 2004 10.65 11.00 10.65 10.99 3,500 +0.24(+2.23%)
Jul 16, 2004 10.99 11.00 10.75 10.75 3,900 +0.00(+0.00%)
Jul 15, 2004 10.71 10.93 10.66 10.75 10,200 -0.06(-0.56%)
Jul 14, 2004 10.89 10.95 10.81 10.81 4,500 +0.06(+0.56%)
Jul 13, 2004 10.79 10.80 10.75 10.75 9,200 -0.04(-0.37%)
Jul 12, 2004 10.79 10.80 10.57 10.79 21,100 -0.05(-0.46%)
Jul 09, 2004 10.74 10.85 10.74 10.84 9,100 +0.06(+0.56%)
Jul 08, 2004 10.90 10.95 10.75 10.78 27,900 -0.12(-1.10%)
Jul 07, 2004 11.02 11.02 10.90 10.90 2,500 +0.00(+0.00%)
Jul 06, 2004 11.00 11.00 10.90 10.90 5,000 -0.05(-0.46%)
Jul 02, 2004 11.00 11.00 10.83 10.95 8,200 +0.08(+0.74%)
Jul 01, 2004 10.82 10.95 10.70 10.87 13,400 -0.02(-0.18%)
Jun 30, 2004 10.83 10.95 10.83 10.89 3,400 +0.06(+0.55%)
Jun 29, 2004 10.76 10.85 10.75 10.83 4,300 +0.03(+0.28%)
Jun 28, 2004 10.75 11.00 10.75 10.80 9,900 -0.18(-1.64%)
Jun 25, 2004 10.80 10.99 10.75 10.98 28,900 +0.23(+2.14%)
Jun 24, 2004 10.84 10.84 10.75 10.75 9,900 -0.05(-0.46%)
Jun 23, 2004 10.82 10.84 10.66 10.80 8,300 +0.15(+1.41%)
Jun 22, 2004 10.75 10.84 10.63 10.65 12,200 -0.13(-1.21%)
Jun 21, 2004 10.79 10.91 10.78 10.78 2,900 +0.03(+0.28%)
Jun 18, 2004 10.77 10.83 10.75 10.75 17,300 -0.07(-0.65%)
Jun 17, 2004 10.83 10.85 10.81 10.82 5,900 +0.01(+0.09%)
Jun 16, 2004 10.80 10.84 10.78 10.81 9,000 +0.06(+0.56%)
Jun 15, 2004 10.82 10.84 10.75 10.75 17,600 -0.04(-0.37%)
Jun 14, 2004 10.65 10.79 10.63 10.79 9,800 -0.01(-0.09%)
Jun 10, 2004 10.60 10.89 10.60 10.80 6,100 +0.20(+1.89%)
Jun 09, 2004 10.45 10.71 10.45 10.60 5,100 -0.11(-1.03%)
Jun 08, 2004 10.78 10.78 10.49 10.71 11,000 -0.09(-0.83%)
Jun 07, 2004 10.80 10.89 10.66 10.80 8,500 -0.08(-0.74%)
Jun 04, 2004 10.97 10.97 10.80 10.88 5,400 -0.05(-0.46%)
Jun 03, 2004 10.83 10.96 10.41 10.93 6,500 +0.11(+1.02%)
Jun 02, 2004 10.85 10.90 10.82 10.82 5,900 -0.07(-0.64%)
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.