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 (%)
Oct 29, 2004
12.45
13.25
12.35
12.80
22,100
+0.45(+3.64%)
Oct 28, 2004
12.58
12.66
12.27
12.35
15,000
-0.17(-1.36%)
Oct 27, 2004
12.61
12.61
12.51
12.52
10,000
+0.15(+1.21%)
Oct 26, 2004
12.33
12.48
12.27
12.37
4,400
+0.02(+0.16%)
Oct 25, 2004
12.40
12.40
12.35
12.35
8,700
-0.04(-0.32%)
Oct 22, 2004
12.34
12.39
12.33
12.39
1,500
+0.08(+0.65%)
Oct 21, 2004
12.36
12.41
12.30
12.31
7,500
-0.16(-1.28%)
Oct 20, 2004
12.29
12.47
12.25
12.47
7,400
+0.10(+0.81%)
Oct 19, 2004
12.33
12.40
12.31
12.37
5,500
-0.03(-0.24%)
Oct 18, 2004
12.21
12.40
12.21
12.40
1,500
+0.15(+1.22%)
Oct 15, 2004
12.25
12.26
12.25
12.25
1,500
-0.01(-0.08%)
Oct 14, 2004
12.39
12.40
12.25
12.26
15,600
-0.11(-0.88%)
Oct 13, 2004
12.50
12.51
12.20
12.37
17,100
-0.06(-0.49%)
Oct 12, 2004
12.60
12.60
12.01
12.43
11,900
-0.14(-1.11%)
Oct 11, 2004
12.64
12.64
12.48
12.57
8,200
-0.07(-0.55%)
Oct 08, 2004
12.62
12.90
12.49
12.64
13,300
+0.08(+0.64%)
Oct 07, 2004
12.70
12.70
12.30
12.56
5,700
-0.21(-1.64%)
Oct 06, 2004
12.95
12.95
12.75
12.77
800
-0.36(-2.74%)
Oct 05, 2004
12.79
13.13
12.52
13.13
31,500
+0.32(+2.50%)
Oct 04, 2004
12.48
13.00
12.31
12.81
17,800
+0.34(+2.73%)
Oct 01, 2004
12.49
12.50
12.10
12.47
8,500
+0.27(+2.21%)
Sep 30, 2004
12.03
12.47
12.00
12.20
6,200
+0.01(+0.08%)
Sep 29, 2004
12.21
12.22
11.95
12.19
8,300
-0.26(-2.09%)
Sep 28, 2004
12.10
12.45
12.10
12.45
2,400
+0.50(+4.18%)
Sep 27, 2004
12.16
12.16
11.95
11.95
6,300
-0.18(-1.48%)
Sep 24, 2004
12.02
12.13
12.01
12.13
15,800
+0.13(+1.08%)
Sep 23, 2004
12.20
12.21
12.00
12.00
21,500
-0.30(-2.43%)
Sep 22, 2004
12.31
12.42
12.05
12.30
24,100
-0.01(-0.09%)
Sep 21, 2004
12.35
12.35
12.31
12.31
17,500
-0.07(-0.57%)
Sep 20, 2004
12.49
12.49
12.35
12.38
6,500
-0.12(-1.00%)
Sep 17, 2004
12.55
12.62
12.40
12.50
12,200
-0.05(-0.36%)
Sep 16, 2004
12.52
12.78
12.45
12.55
27,550
-0.07(-0.55%)
Sep 15, 2004
12.42
12.74
12.40
12.62
27,400
+0.24(+1.94%)
Sep 14, 2004
12.15
12.38
12.10
12.38
8,100
+0.33(+2.74%)
Sep 13, 2004
12.11
12.19
11.95
12.05
20,700
+0.03(+0.25%)
Sep 10, 2004
12.08
12.31
12.01
12.02
9,000
-0.06(-0.50%)
Sep 09, 2004
11.69
12.08
11.60
12.08
29,600
+0.28(+2.37%)
Sep 08, 2004
12.05
12.08
11.80
11.80
11,600
-0.23(-1.91%)
Sep 07, 2004
11.99
12.09
11.98
12.03
14,900
+0.03(+0.25%)
Sep 03, 2004
11.79
12.20
11.79
12.00
8,300
-0.07(-0.58%)
Sep 02, 2004
11.98
12.39
11.98
12.07
31,700
+0.17(+1.43%)
Sep 01, 2004
11.49
11.90
11.49
11.90
34,600
+0.46(+3.98%)
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%)
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
.