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 (%)
Nov 30, 2009
3.110
3.110
3.010
3.100
2,000
+0.09(+2.99%)
Nov 27, 2009
3.090
3.090
3.010
3.010
396
-0.11(-3.37%)
Nov 25, 2009
3.020
3.120
3.020
3.115
7,400
-0.15(-4.74%)
Nov 24, 2009
3.280
3.290
3.080
3.270
13,196
+0.03(+0.93%)
Nov 23, 2009
3.252
3.252
3.200
3.240
875
+0.19(+6.23%)
Nov 20, 2009
3.000
3.145
2.910
3.050
15,888
-0.01(-0.33%)
Nov 19, 2009
3.060
3.060
3.060
3.060
135
-0.23(-6.99%)
Nov 18, 2009
3.290
3.290
3.170
3.290
3,361
-0.01(-0.30%)
Nov 17, 2009
3.290
3.380
3.110
3.300
9,300
+0.01(+0.30%)
Nov 16, 2009
3.030
3.480
2.980
3.290
27,695
+0.40(+13.84%)
Nov 13, 2009
2.800
3.070
2.750
2.890
45,616
-0.06(-2.03%)
Nov 12, 2009
2.910
3.010
2.900
2.950
36,790
-0.05(-1.67%)
Nov 11, 2009
2.990
3.050
2.950
3.000
21,185
+0.04(+1.35%)
Nov 10, 2009
3.060
3.480
2.950
2.960
43,240
-0.14(-4.52%)
Nov 09, 2009
3.090
3.100
3.090
3.100
13,300
+0.00(+0.00%)
Nov 06, 2009
2.950
3.280
2.950
3.100
6,000
+0.12(+4.03%)
Nov 05, 2009
3.010
3.010
2.930
2.980
14,342
-0.02(-0.67%)
Nov 04, 2009
3.020
3.030
2.900
3.000
45,609
-0.28(-8.54%)
Nov 03, 2009
3.040
3.280
3.000
3.280
13,258
+0.23(+7.54%)
Nov 02, 2009
3.010
3.190
2.980
3.050
7,300
+0.08(+2.69%)
Oct 30, 2009
3.000
3.245
2.970
2.970
35,278
+0.01(+0.34%)
Oct 29, 2009
3.170
3.390
2.960
2.960
38,675
-0.32(-9.76%)
Oct 28, 2009
3.290
3.300
3.000
3.280
12,201
-0.01(-0.30%)
Oct 27, 2009
3.300
3.480
3.090
3.290
54,500
+0.15(+4.78%)
Oct 26, 2009
3.050
3.450
3.050
3.140
16,800
+0.09(+2.95%)
Oct 23, 2009
3.060
3.360
3.000
3.050
45,327
-0.26(-7.86%)
Oct 22, 2009
3.435
3.460
3.260
3.310
4,291
-0.17(-4.79%)
Oct 21, 2009
3.350
3.477
3.210
3.477
7,435
+0.08(+2.26%)
Oct 20, 2009
3.410
3.410
3.390
3.400
2,700
-0.05(-1.45%)
Oct 19, 2009
3.440
3.451
3.440
3.450
1,750
-0.02(-0.57%)
Oct 16, 2009
3.320
3.500
3.320
3.470
3,475
+0.12(+3.58%)
Oct 15, 2009
3.310
3.500
3.310
3.350
6,095
+0.10(+3.08%)
Oct 14, 2009
3.310
3.330
3.120
3.250
19,377
+0.12(+3.83%)
Oct 13, 2009
2.990
3.160
2.990
3.130
1,300
+0.12(+3.99%)
Oct 12, 2009
2.970
3.210
2.960
3.010
4,105
+0.09(+3.08%)
Oct 09, 2009
3.000
3.250
2.920
2.920
32,930
-0.08(-2.67%)
Oct 08, 2009
2.900
3.050
2.900
3.000
94,720
+0.07(+2.47%)
Oct 07, 2009
2.990
3.000
2.920
2.928
2,000
-0.02(-0.76%)
Oct 06, 2009
2.990
3.000
2.950
2.950
9,501
+0.00(+0.00%)
Oct 05, 2009
3.020
3.050
2.900
2.950
22,474
-0.08(-2.64%)
Oct 02, 2009
3.090
3.160
3.030
3.030
1,896
-0.09(-2.88%)
Oct 01, 2009
3.250
3.250
3.120
3.120
1,400
-0.12(-3.70%)
Sep 29, 2009
3.240
3.240
3.240
3.240
0
+0.08(+2.53%)
Sep 28, 2009
3.230
3.230
3.160
3.160
1,000
-0.05(-1.56%)
Sep 25, 2009
3.239
3.239
3.210
3.210
1,205
+0.01(+0.31%)
Sep 24, 2009
3.230
3.250
3.200
3.200
2,898
+0.03(+0.95%)
Sep 23, 2009
3.207
3.207
3.150
3.170
1,400
+0.07(+2.26%)
Sep 22, 2009
3.190
3.190
3.100
3.100
286
-0.21(-6.34%)
Sep 21, 2009
3.500
3.500
3.090
3.310
27,159
-0.17(-4.89%)
Sep 18, 2009
3.260
3.485
3.260
3.480
8,197
+0.07(+2.05%)
Sep 17, 2009
3.360
3.410
3.260
3.410
3,418
-0.04(-1.16%)
Sep 16, 2009
3.250
3.500
3.213
3.450
6,290
-0.01(-0.29%)
Sep 15, 2009
3.250
3.500
3.250
3.460
8,980
+0.23(+7.12%)
Sep 14, 2009
3.130
3.300
3.130
3.230
6,050
+0.11(+3.53%)
Sep 10, 2009
3.130
3.120
3.120
3.120
4,900
-0.08(-2.50%)
Sep 09, 2009
3.210
3.210
3.200
3.200
500
+0.10(+3.23%)
Sep 08, 2009
3.140
3.150
3.100
3.100
1,900
-0.06(-1.90%)
Sep 04, 2009
3.070
3.240
3.070
3.160
9,280
+0.09(+2.93%)
Sep 03, 2009
3.330
3.330
3.070
3.070
1,100
-0.22(-6.68%)
Sep 02, 2009
3.070
3.290
3.020
3.290
17,700
+0.32(+10.77%)
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
.