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, 2017
7.400
7.450
7.350
7.350
45,200
-0.15(-2.00%)
Feb 27, 2017
7.500
7.550
7.450
7.500
47,047
-0.05(-0.66%)
Feb 24, 2017
7.400
7.650
7.400
7.550
17,600
+0.10(+1.34%)
Feb 23, 2017
7.600
7.600
7.450
7.450
33,360
-0.10(-1.32%)
Feb 22, 2017
7.600
7.650
7.550
7.550
9,143
-0.05(-0.66%)
Feb 21, 2017
7.700
7.750
7.550
7.600
19,297
-0.10(-1.30%)
Feb 17, 2017
7.700
7.700
7.700
0
+0.10(+1.32%)
Feb 16, 2017
7.600
7.650
7.550
7.600
22,266
+0.00(+0.00%)
Feb 15, 2017
7.500
7.750
7.500
7.600
40,931
+0.10(+1.33%)
Feb 14, 2017
7.400
7.500
7.350
7.500
21,313
+0.00(+0.00%)
Feb 13, 2017
7.450
7.500
7.350
7.500
10,165
+0.10(+1.35%)
Feb 10, 2017
7.350
7.450
7.263
7.400
8,490
-0.05(-0.67%)
Feb 09, 2017
7.200
7.500
7.200
7.450
30,644
+0.15(+2.05%)
Feb 08, 2017
7.250
7.450
7.200
7.300
17,295
+0.00(+0.00%)
Feb 07, 2017
7.400
7.400
7.300
7.300
5,985
-0.10(-1.35%)
Feb 06, 2017
7.400
7.550
7.400
7.400
35,295
-0.10(-1.33%)
Feb 03, 2017
7.400
7.500
7.300
7.500
18,353
+0.15(+2.04%)
Feb 02, 2017
7.100
7.400
6.700
7.350
54,591
+0.20(+2.80%)
Feb 01, 2017
7.200
7.200
7.050
7.150
25,914
+0.00(+0.00%)
Jan 31, 2017
7.050
7.300
7.050
7.150
43,528
-0.05(-0.69%)
Jan 30, 2017
7.200
7.250
6.950
7.200
38,062
-0.15(-2.04%)
Jan 27, 2017
7.300
7.400
7.250
7.350
11,175
-0.05(-0.68%)
Jan 26, 2017
7.400
7.450
7.350
7.400
2,967
-0.05(-0.67%)
Jan 25, 2017
7.400
7.450
7.400
7.450
21,837
+0.05(+0.68%)
Jan 24, 2017
7.400
7.400
7.250
7.400
27,337
+0.00(+0.00%)
Jan 23, 2017
7.300
7.400
7.250
7.400
9,625
+0.10(+1.37%)
Jan 20, 2017
7.250
7.450
7.050
7.300
10,455
+0.05(+0.69%)
Jan 19, 2017
7.300
7.400
7.200
7.250
10,474
-0.10(-1.36%)
Jan 18, 2017
7.450
7.450
7.300
7.350
8,107
+0.00(+0.00%)
Jan 17, 2017
7.400
7.457
7.300
7.350
16,901
-0.30(-3.92%)
Jan 13, 2017
7.650
7.650
7.650
0
+0.00(+0.00%)
Jan 12, 2017
7.700
7.700
7.600
7.650
13,243
-0.10(-1.29%)
Jan 11, 2017
7.700
7.800
7.675
7.750
55,732
+0.10(+1.31%)
Jan 10, 2017
7.550
7.700
7.550
7.650
37,039
+0.10(+1.32%)
Jan 09, 2017
7.450
7.650
7.400
7.550
190,177
+0.05(+0.67%)
Jan 06, 2017
7.400
7.550
7.300
7.500
67,145
+0.15(+2.04%)
Jan 05, 2017
7.300
7.450
7.300
7.350
24,800
+0.05(+0.68%)
Jan 04, 2017
7.300
7.350
7.200
7.300
17,446
+0.10(+1.39%)
Jan 03, 2017
7.350
7.350
7.200
7.200
16,461
-0.10(-1.37%)
Dec 30, 2016
7.300
7.300
7.300
0
+0.00(+0.00%)
Dec 29, 2016
7.350
7.450
7.000
7.300
40,676
+0.00(+0.00%)
Dec 28, 2016
7.150
7.450
7.150
7.300
17,330
-0.05(-0.68%)
Dec 27, 2016
7.300
7.400
7.200
7.350
10,889
+0.00(+0.00%)
Dec 23, 2016
7.350
7.350
7.350
0
+0.00(+0.00%)
Dec 22, 2016
7.350
7.400
7.300
7.350
34,037
+0.00(+0.00%)
Dec 21, 2016
7.250
7.350
7.200
7.350
22,511
+0.10(+1.38%)
Dec 20, 2016
7.200
7.350
7.050
7.250
20,802
+0.05(+0.69%)
Dec 19, 2016
7.100
7.300
7.050
7.200
43,192
+0.10(+1.41%)
Dec 16, 2016
6.800
7.150
6.800
7.100
66,089
+0.30(+4.41%)
Dec 15, 2016
6.800
6.950
6.350
6.800
32,567
+0.10(+1.49%)
Dec 14, 2016
6.650
6.800
6.650
6.700
17,055
+0.05(+0.75%)
Dec 13, 2016
6.650
6.700
6.400
6.650
19,787
+0.05(+0.76%)
Dec 12, 2016
6.750
6.850
6.550
6.600
10,096
-0.40(-5.71%)
Dec 09, 2016
7.050
7.050
6.950
7.000
21,213
+0.00(+0.00%)
Dec 08, 2016
6.950
7.100
6.850
7.000
29,501
+0.05(+0.72%)
Dec 07, 2016
6.500
7.000
6.500
6.950
35,802
+0.15(+2.21%)
Dec 06, 2016
6.400
6.900
6.250
6.800
26,170
+0.45(+7.09%)
Dec 05, 2016
6.100
6.350
6.100
6.350
12,778
+0.30(+4.96%)
Dec 02, 2016
6.200
6.200
6.000
6.050
15,529
-0.20(-3.20%)
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
.