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 (%)
Feb 28, 2011
4.470
4.640
4.311
4.630
3,155
+0.23(+5.23%)
Feb 25, 2011
4.400
4.400
4.300
4.400
6,200
+0.00(+0.00%)
Feb 24, 2011
4.400
4.500
4.391
4.400
3,600
+0.02(+0.46%)
Feb 23, 2011
4.310
4.410
4.250
4.380
21,293
+0.00(+0.00%)
Feb 22, 2011
4.470
4.470
4.275
4.380
6,599
-0.08(-1.79%)
Feb 18, 2011
4.540
4.620
4.410
4.460
11,748
-0.09(-1.98%)
Feb 17, 2011
4.550
4.640
4.370
4.550
4,515
-0.12(-2.57%)
Feb 16, 2011
4.660
4.670
4.505
4.670
15,765
+0.02(+0.43%)
Feb 15, 2011
4.700
4.700
4.600
4.650
11,900
-0.02(-0.43%)
Feb 14, 2011
4.780
4.780
4.610
4.670
26,623
+0.01(+0.21%)
Feb 11, 2011
4.640
4.780
4.640
4.660
7,140
-0.06(-1.27%)
Feb 10, 2011
4.220
4.920
4.210
4.720
18,417
+0.49(+11.58%)
Feb 09, 2011
4.210
4.230
4.160
4.230
591
-0.07(-1.63%)
Feb 08, 2011
4.110
4.300
4.110
4.300
17,504
+0.03(+0.70%)
Feb 07, 2011
4.220
4.270
4.150
4.270
13,088
+0.02(+0.47%)
Feb 04, 2011
4.000
4.270
4.000
4.250
29,216
+0.35(+8.97%)
Feb 03, 2011
3.680
3.990
3.680
3.900
15,170
+0.06(+1.56%)
Feb 02, 2011
3.600
3.840
3.550
3.840
15,891
+0.15(+4.07%)
Feb 01, 2011
3.750
3.750
3.440
3.690
43,330
-0.15(-3.91%)
Jan 31, 2011
3.740
3.840
3.740
3.840
4,200
+0.02(+0.52%)
Jan 28, 2011
3.750
3.820
3.710
3.820
2,129
+0.00(+0.00%)
Jan 26, 2011
3.700
3.820
3.820
3.820
8,800
+0.12(+3.24%)
Jan 25, 2011
3.740
3.830
3.390
3.700
15,583
-0.14(-3.65%)
Jan 24, 2011
3.970
3.980
3.840
3.840
11,263
-0.18(-4.41%)
Jan 21, 2011
3.950
4.050
3.950
4.017
3,100
+0.06(+1.44%)
Jan 20, 2011
4.000
4.000
3.940
3.960
11,781
-0.04(-1.00%)
Jan 19, 2011
4.200
4.200
4.000
4.000
23,906
-0.20(-4.76%)
Jan 18, 2011
4.220
4.250
4.040
4.200
18,564
+0.04(+0.96%)
Jan 14, 2011
4.240
4.380
4.150
4.160
14,121
+0.08(+1.96%)
Jan 13, 2011
4.000
4.140
4.000
4.080
19,127
+0.08(+2.00%)
Jan 12, 2011
3.990
4.040
3.990
4.000
10,250
+0.05(+1.27%)
Jan 11, 2011
3.960
3.971
3.950
3.950
4,060
-0.02(-0.51%)
Jan 10, 2011
3.990
4.030
3.950
3.970
879
-0.07(-1.73%)
Jan 07, 2011
4.100
4.139
4.020
4.040
12,000
-0.04(-0.98%)
Jan 06, 2011
4.040
4.160
4.040
4.080
56,528
+0.08(+2.00%)
Jan 05, 2011
3.790
4.070
3.790
4.000
23,412
+0.15(+3.90%)
Jan 04, 2011
3.880
4.000
3.710
3.850
37,592
+0.07(+1.85%)
Jan 03, 2011
3.690
3.900
3.690
3.780
18,674
+0.07(+1.89%)
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%)
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
.