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, 2014
6.220
6.270
6.150
6.240
8,962
-0.04(-0.64%)
Feb 27, 2014
6.190
6.280
6.190
6.280
2,218
+0.01(+0.16%)
Feb 26, 2014
6.250
6.280
6.200
6.270
54,482
-0.04(-0.63%)
Feb 25, 2014
6.250
6.330
6.245
6.310
310,031
+0.03(+0.48%)
Feb 24, 2014
6.230
6.300
6.200
6.280
134,822
+0.08(+1.29%)
Feb 21, 2014
6.300
6.300
6.100
6.200
76,750
+0.06(+0.98%)
Feb 20, 2014
6.190
6.200
6.070
6.140
10,713
+0.00(+0.00%)
Feb 19, 2014
6.280
6.280
6.140
6.140
1,423
-0.11(-1.76%)
Feb 18, 2014
6.085
6.300
6.085
6.250
9,342
-0.03(-0.48%)
Feb 14, 2014
6.250
6.280
6.280
6.280
3,600
+0.03(+0.48%)
Feb 13, 2014
6.200
6.260
6.140
6.250
8,431
-0.01(-0.16%)
Feb 12, 2014
6.300
6.330
6.210
6.260
10,451
+0.02(+0.32%)
Feb 11, 2014
6.240
6.240
6.160
6.240
17,178
+0.07(+1.13%)
Feb 10, 2014
6.140
6.230
6.140
6.170
7,825
-0.01(-0.16%)
Feb 07, 2014
6.140
6.330
6.140
6.180
10,406
-0.07(-1.12%)
Feb 06, 2014
6.220
6.300
6.213
6.250
9,419
+0.00(+0.00%)
Feb 05, 2014
6.270
6.390
6.210
6.250
13,163
+0.00(+0.00%)
Feb 04, 2014
6.280
6.280
6.220
6.250
9,896
+0.01(+0.16%)
Feb 03, 2014
6.200
6.310
6.070
6.240
157,778
-0.02(-0.32%)
Jan 31, 2014
6.270
6.400
6.140
6.260
77,786
-0.03(-0.48%)
Jan 30, 2014
6.380
6.520
6.250
6.290
8,340
-0.01(-0.16%)
Jan 29, 2014
6.640
6.640
6.290
6.300
14,983
-0.09(-1.41%)
Jan 28, 2014
6.460
6.650
6.260
6.390
16,638
+0.05(+0.79%)
Jan 27, 2014
6.380
6.410
6.300
6.340
26,503
-0.07(-1.09%)
Jan 24, 2014
6.350
6.500
6.130
6.410
38,629
+0.01(+0.16%)
Jan 23, 2014
6.370
6.400
6.350
6.400
16,856
+0.01(+0.16%)
Jan 22, 2014
6.250
6.400
6.210
6.390
64,308
+0.19(+3.06%)
Jan 21, 2014
6.190
6.260
6.190
6.200
9,001
+0.00(+0.00%)
Jan 17, 2014
6.250
6.200
6.200
6.200
9,800
-0.01(-0.16%)
Jan 16, 2014
6.260
6.260
6.160
6.210
6,381
+0.00(+0.00%)
Jan 15, 2014
6.210
6.210
6.200
6.210
1,850
+0.01(+0.16%)
Jan 14, 2014
6.260
6.260
6.200
6.200
4,486
+0.01(+0.16%)
Jan 13, 2014
6.250
6.290
6.190
6.190
19,281
-0.11(-1.75%)
Jan 10, 2014
6.240
6.300
6.200
6.300
11,911
+0.07(+1.12%)
Jan 09, 2014
6.200
6.250
6.150
6.230
28,383
-0.02(-0.32%)
Jan 08, 2014
6.200
6.250
6.150
6.250
41,922
-0.01(-0.16%)
Jan 07, 2014
6.200
6.260
6.200
6.260
44,896
+0.06(+0.97%)
Jan 06, 2014
6.240
6.250
6.200
6.200
7,820
-0.01(-0.16%)
Jan 03, 2014
6.280
6.340
6.210
6.210
2,111
-0.04(-0.64%)
Jan 02, 2014
6.300
6.350
6.250
6.250
29,010
+0.03(+0.48%)
Dec 31, 2013
6.270
6.220
6.220
6.220
31,200
+0.02(+0.32%)
Dec 30, 2013
6.200
6.230
6.200
6.200
8,230
-0.01(-0.16%)
Dec 27, 2013
6.200
6.230
6.200
6.210
13,233
-0.05(-0.80%)
Dec 26, 2013
6.200
6.290
6.200
6.260
7,011
-0.03(-0.48%)
Dec 24, 2013
6.290
6.290
6.210
6.290
2,205
+0.07(+1.13%)
Dec 23, 2013
6.340
6.340
6.190
6.220
41,863
-0.02(-0.32%)
Dec 20, 2013
6.220
6.250
6.200
6.240
38,808
+0.01(+0.16%)
Dec 19, 2013
6.200
6.250
6.190
6.230
12,418
-0.02(-0.32%)
Dec 18, 2013
6.430
6.430
6.121
6.250
169,768
+0.12(+1.96%)
Dec 17, 2013
6.160
6.200
6.110
6.130
3,290
+0.01(+0.16%)
Dec 16, 2013
6.120
6.190
6.090
6.120
7,800
+0.04(+0.66%)
Dec 13, 2013
6.250
6.250
6.080
6.080
5,229
-0.12(-1.94%)
Dec 12, 2013
6.130
6.280
6.130
6.200
20,564
+0.08(+1.31%)
Dec 11, 2013
6.279
6.300
6.100
6.120
38,060
-0.06(-0.97%)
Dec 10, 2013
6.300
6.310
6.160
6.180
21,441
-0.10(-1.59%)
Dec 09, 2013
6.340
6.340
6.220
6.280
5,397
+0.03(+0.48%)
Dec 06, 2013
6.200
6.330
6.060
6.250
0
+0.04(+0.64%)
Dec 05, 2013
6.170
6.300
6.170
6.210
0
+0.08(+1.31%)
Dec 04, 2013
6.220
6.220
6.030
6.130
0
-0.09(-1.45%)
Dec 03, 2013
6.200
6.220
6.155
6.220
0
+0.04(+0.65%)
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
.