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 (%)
Dec 31, 2010 3.550 3.790 3.550 3.710 37,953 +0.09(+2.49%)
Dec 30, 2010 3.630 3.700 3.520 3.620 37,180 +0.04(+1.11%)
Dec 29, 2010 3.700 3.700 3.580 3.580 22,362 -0.12(-3.27%)
Dec 28, 2010 3.650 3.750 3.650 3.701 21,301 +0.05(+1.40%)
Dec 27, 2010 3.650 3.700 3.550 3.650 29,612 +0.05(+1.39%)
Dec 23, 2010 3.600 3.649 3.570 3.600 19,701 +0.00(+0.00%)
Dec 22, 2010 3.640 3.647 3.560 3.600 39,105 -0.09(-2.44%)
Dec 21, 2010 3.700 3.700 3.640 3.690 12,657 +0.06(+1.65%)
Dec 20, 2010 3.700 3.700 3.630 3.630 30,661 +0.00(+0.00%)
Dec 17, 2010 3.680 3.750 3.600 3.630 8,250 -0.02(-0.55%)
Dec 16, 2010 3.650 3.700 3.610 3.650 4,666 -0.04(-1.08%)
Dec 15, 2010 3.750 3.750 3.660 3.690 16,113 -0.10(-2.64%)
Dec 14, 2010 3.800 3.810 3.670 3.790 4,165 -0.01(-0.26%)
Dec 13, 2010 3.920 3.920 3.800 3.800 20,886 +0.06(+1.60%)
Dec 10, 2010 3.990 4.050 3.710 3.740 34,302 -0.21(-5.32%)
Dec 09, 2010 4.020 4.040 3.950 3.950 18,628 -0.06(-1.50%)
Dec 08, 2010 3.990 4.050 3.980 4.010 16,419 +0.05(+1.26%)
Dec 07, 2010 4.000 4.000 3.960 3.960 41,688 -0.01(-0.25%)
Dec 06, 2010 4.060 4.060 3.930 3.970 19,100 -0.04(-1.00%)
Dec 03, 2010 4.010 4.060 3.990 4.010 15,800 +0.01(+0.25%)
Dec 02, 2010 3.950 4.060 3.950 4.000 41,910 +0.05(+1.27%)
Dec 01, 2010 3.903 3.980 3.900 3.950 9,737 +0.05(+1.28%)
Nov 30, 2010 4.000 4.000 3.900 3.900 7,782 -0.07(-1.76%)
Nov 29, 2010 3.930 4.000 3.900 3.970 38,671 +0.18(+4.75%)
Nov 26, 2010 3.760 3.840 3.750 3.790 15,830 +0.02(+0.53%)
Nov 24, 2010 3.760 3.770 3.770 3.770 9,442 -0.02(-0.50%)
Nov 23, 2010 3.800 3.800 3.710 3.789 7,050 -0.01(-0.29%)
Nov 22, 2010 3.720 3.890 3.720 3.800 16,755 +0.06(+1.60%)
Nov 19, 2010 4.000 4.010 3.720 3.740 43,643 -0.26(-6.50%)
Nov 18, 2010 4.000 4.150 3.980 4.000 12,818 +0.17(+4.44%)
Nov 17, 2010 3.700 3.900 3.700 3.830 70,800 +0.21(+5.80%)
Nov 16, 2010 3.580 3.700 3.510 3.620 67,835 +0.11(+3.13%)
Nov 15, 2010 3.300 3.650 3.250 3.510 35,209 +0.28(+8.67%)
Nov 12, 2010 3.200 3.350 3.200 3.230 18,233 +0.05(+1.57%)
Nov 11, 2010 3.170 3.180 3.140 3.180 9,298 +0.02(+0.63%)
Nov 10, 2010 3.150 3.180 3.150 3.160 16,000 +0.10(+3.27%)
Nov 09, 2010 3.100 3.100 3.060 3.060 18,700 -0.11(-3.47%)
Nov 08, 2010 3.120 3.200 3.000 3.170 46,079 +0.07(+2.26%)
Nov 05, 2010 3.200 3.200 3.070 3.100 26,493 -0.10(-3.13%)
Nov 04, 2010 3.150 3.200 3.150 3.200 23,070 +0.17(+5.65%)
Nov 03, 2010 3.100 3.100 3.000 3.029 30,302 -0.09(-2.92%)
Nov 02, 2010 3.100 3.150 3.090 3.120 8,753 +0.00(+0.00%)
Nov 01, 2010 3.110 3.160 3.100 3.120 9,127 -0.01(-0.32%)
Oct 29, 2010 3.180 3.180 3.100 3.130 4,512 +0.05(+1.62%)
Oct 28, 2010 3.120 3.150 3.080 3.080 8,985 -0.04(-1.28%)
Oct 27, 2010 3.140 3.140 3.100 3.120 1,909 -0.01(-0.32%)
Oct 25, 2010 3.160 3.180 3.130 3.130 10,000 +0.02(+0.64%)
Oct 22, 2010 3.180 3.180 3.110 3.110 5,000 +0.00(+0.00%)
Oct 21, 2010 3.120 3.200 3.080 3.110 33,750 +0.00(+0.00%)
Oct 20, 2010 3.100 3.115 3.100 3.110 9,759 +0.01(+0.32%)
Oct 19, 2010 3.100 3.110 3.050 3.100 24,950 +0.00(+0.00%)
Oct 18, 2010 3.070 3.120 3.030 3.100 37,198 +0.08(+2.65%)
Oct 15, 2010 3.050 3.050 2.990 3.020 25,508 +0.00(+0.00%)
Oct 14, 2010 3.030 3.080 3.020 3.020 6,900 -0.01(-0.33%)
Oct 13, 2010 3.050 3.110 3.020 3.030 37,167 +0.01(+0.33%)
Oct 12, 2010 2.960 3.020 2.860 3.020 36,737 +0.07(+2.37%)
Oct 11, 2010 2.940 2.960 2.920 2.950 7,999 +0.04(+1.37%)
Oct 08, 2010 2.950 2.970 2.900 2.910 19,616 -0.04(-1.36%)
Oct 07, 2010 2.930 3.090 2.800 2.950 34,425 +0.05(+1.72%)
Oct 06, 2010 2.980 2.980 2.880 2.900 16,450 -0.03(-1.09%)
Oct 05, 2010 3.000 3.000 2.830 2.932 24,086 -0.03(-0.95%)
Oct 04, 2010 3.010 3.040 2.790 2.960 12,952 -0.08(-2.63%)
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.