Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
4.170
4.200
3.900
4.200
11,558
-0.29(-6.46%)
Jan 29, 2009
4.310
4.490
4.310
4.490
460
+0.01(+0.22%)
Jan 28, 2009
4.400
4.480
4.240
4.480
1,400
+0.08(+1.82%)
Jan 27, 2009
4.520
4.560
4.400
4.400
3,800
-0.06(-1.35%)
Jan 26, 2009
4.405
4.600
4.100
4.460
18,150
+0.14(+3.24%)
Jan 23, 2009
4.430
4.430
4.320
4.320
6,932
-0.15(-3.35%)
Jan 22, 2009
4.470
4.470
4.470
4.470
240
+0.13(+2.99%)
Jan 21, 2009
4.210
4.360
4.210
4.340
4,244
-0.01(-0.23%)
Jan 20, 2009
4.370
4.440
4.310
4.350
3,859
-0.18(-3.97%)
Jan 16, 2009
4.530
4.550
4.400
4.530
10,789
-0.12(-2.58%)
Jan 15, 2009
4.580
4.690
4.520
4.650
11,158
-0.21(-4.32%)
Jan 14, 2009
4.850
4.860
4.510
4.860
2,856
-0.17(-3.38%)
Jan 13, 2009
5.040
5.040
4.820
5.030
4,365
-0.15(-2.90%)
Jan 12, 2009
5.090
5.180
5.070
5.180
5,911
-0.07(-1.33%)
Jan 09, 2009
5.230
5.250
5.150
5.250
3,500
+0.05(+0.96%)
Jan 08, 2009
5.210
5.290
5.190
5.200
2,000
-0.05(-0.95%)
Jan 07, 2009
5.390
5.390
5.250
5.250
11,557
-0.10(-1.87%)
Jan 06, 2009
5.080
5.350
5.000
5.350
11,437
+0.41(+8.30%)
Jan 05, 2009
4.690
4.980
4.690
4.940
9,365
+0.04(+0.81%)
Jan 02, 2009
4.880
4.910
4.710
4.900
3,748
+0.00(+0.00%)
Dec 31, 2008
4.550
4.900
4.200
4.900
13,794
+0.34(+7.46%)
Dec 30, 2008
4.630
4.750
4.450
4.560
19,700
+0.07(+1.56%)
Dec 29, 2008
4.820
4.820
4.250
4.490
10,000
-0.18(-3.85%)
Dec 26, 2008
4.850
4.980
4.670
4.670
5,250
-0.48(-9.32%)
Dec 24, 2008
4.350
5.150
4.350
5.150
3,900
+0.80(+18.39%)
Dec 23, 2008
4.150
4.350
3.740
4.350
20,140
-0.01(-0.23%)
Dec 22, 2008
4.250
4.360
4.200
4.360
18,129
-0.18(-3.97%)
Dec 19, 2008
4.200
4.550
4.200
4.540
26,995
+0.16(+3.65%)
Dec 18, 2008
4.280
4.500
4.200
4.380
15,500
-0.01(-0.23%)
Dec 17, 2008
4.500
4.500
4.210
4.390
8,707
-0.20(-4.36%)
Dec 16, 2008
4.330
4.590
4.330
4.590
10,610
+0.14(+3.15%)
Dec 15, 2008
4.500
4.500
4.200
4.450
14,000
-0.26(-5.52%)
Dec 12, 2008
4.760
4.780
4.523
4.710
3,100
-0.04(-0.84%)
Dec 11, 2008
4.850
4.980
4.750
4.750
5,700
-0.01(-0.21%)
Dec 10, 2008
4.900
4.990
4.690
4.760
10,050
-0.17(-3.45%)
Dec 09, 2008
4.650
4.930
4.650
4.930
6,620
+0.33(+7.17%)
Dec 08, 2008
4.370
5.350
4.200
4.600
36,480
+0.20(+4.55%)
Dec 05, 2008
4.160
4.400
4.020
4.400
38,547
+0.39(+9.72%)
Dec 04, 2008
4.100
4.230
4.010
4.010
17,021
-0.09(-2.19%)
Dec 03, 2008
4.000
4.250
3.990
4.100
30,296
+0.14(+3.54%)
Dec 02, 2008
3.630
3.960
3.560
3.960
10,830
+0.21(+5.60%)
Dec 01, 2008
3.810
3.860
3.670
3.750
2,698
+0.10(+2.74%)
Nov 28, 2008
3.510
3.650
3.500
3.650
3,405
+0.20(+5.80%)
Nov 26, 2008
3.510
3.600
3.450
3.450
55,740
-0.15(-4.16%)
Nov 25, 2008
3.710
3.710
3.460
3.600
50,739
-0.10(-2.71%)
Nov 24, 2008
3.400
3.910
3.400
3.700
60,385
+0.16(+4.52%)
Nov 21, 2008
3.950
3.950
3.540
3.540
5,385
+0.06(+1.72%)
Nov 20, 2008
3.940
3.940
3.480
3.480
9,900
-0.56(-13.86%)
Nov 19, 2008
4.350
4.500
4.040
4.040
11,020
-0.46(-10.22%)
Nov 18, 2008
3.950
4.990
3.890
4.500
31,338
+0.50(+12.50%)
Nov 17, 2008
3.920
4.000
3.920
4.000
2,400
+0.00(+0.00%)
Nov 14, 2008
3.960
4.000
3.950
4.000
1,928
+0.00(+0.00%)
Nov 13, 2008
3.960
4.000
3.680
4.000
24,109
+0.00(+0.00%)
Nov 12, 2008
3.990
4.050
3.970
4.000
3,869
-0.10(-2.44%)
Nov 11, 2008
3.970
4.150
3.970
4.100
15,300
+0.05(+1.23%)
Nov 10, 2008
4.000
4.050
3.980
4.050
7,200
-0.10(-2.41%)
Nov 07, 2008
4.028
4.150
4.028
4.150
13,760
+0.01(+0.24%)
Nov 06, 2008
4.200
4.200
4.140
4.140
20,375
-0.24(-5.48%)
Nov 05, 2008
4.480
4.490
4.120
4.380
19,372
-0.11(-2.45%)
Nov 04, 2008
4.150
4.490
4.150
4.490
21,934
+0.30(+7.16%)
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
.