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, 2019
8.260
8.420
8.110
8.250
13,236
-0.02(-0.24%)
Feb 27, 2019
8.000
8.330
8.000
8.270
15,524
+0.26(+3.25%)
Feb 26, 2019
8.220
8.250
7.810
8.010
37,133
-0.28(-3.38%)
Feb 25, 2019
8.620
8.734
8.280
8.290
29,968
-0.42(-4.82%)
Feb 22, 2019
8.760
8.760
8.660
8.710
14,400
-0.06(-0.68%)
Feb 21, 2019
8.690
8.770
8.660
8.770
13,392
+0.05(+0.57%)
Feb 20, 2019
8.780
8.810
8.670
8.720
21,427
-0.10(-1.13%)
Feb 19, 2019
8.800
8.840
8.760
8.820
21,839
-0.07(-0.79%)
Feb 15, 2019
8.760
8.910
8.670
8.890
34,100
+0.16(+1.83%)
Feb 14, 2019
8.750
8.790
8.710
8.730
14,252
-0.02(-0.23%)
Feb 13, 2019
8.710
8.760
8.646
8.750
12,275
+0.02(+0.23%)
Feb 12, 2019
8.640
8.760
8.640
8.730
18,405
+0.08(+0.92%)
Feb 11, 2019
8.340
8.650
8.330
8.650
48,140
+0.35(+4.22%)
Feb 08, 2019
8.260
8.350
8.140
8.300
20,900
+0.04(+0.48%)
Feb 07, 2019
8.180
8.280
8.135
8.260
17,233
+0.09(+1.10%)
Feb 06, 2019
8.170
8.190
8.034
8.170
9,541
+0.03(+0.37%)
Feb 05, 2019
8.040
8.160
8.010
8.140
575,444
+0.09(+1.12%)
Feb 04, 2019
7.970
8.070
7.950
8.050
237,804
+0.10(+1.26%)
Feb 01, 2019
7.810
8.020
7.810
7.950
11,300
+0.09(+1.15%)
Jan 31, 2019
8.030
8.030
7.690
7.860
45,964
-0.17(-2.12%)
Jan 30, 2019
7.980
8.030
7.875
8.030
10,757
+0.10(+1.26%)
Jan 29, 2019
7.940
8.060
7.920
7.930
10,379
-0.04(-0.50%)
Jan 28, 2019
8.000
8.060
7.900
7.970
19,198
-0.09(-1.12%)
Jan 25, 2019
8.040
8.060
7.990
8.060
8,600
+0.04(+0.50%)
Jan 24, 2019
8.030
8.050
7.890
8.020
16,841
+0.04(+0.50%)
Jan 23, 2019
8.020
8.070
7.859
7.980
19,508
+0.01(+0.13%)
Jan 22, 2019
7.700
8.010
7.670
7.970
78,316
+0.17(+2.18%)
Jan 18, 2019
7.710
7.810
7.700
7.800
18,300
+0.08(+1.04%)
Jan 17, 2019
7.670
7.740
7.660
7.720
14,115
+0.03(+0.39%)
Jan 16, 2019
7.490
7.700
7.470
7.690
28,229
+0.22(+2.95%)
Jan 15, 2019
7.510
7.530
7.430
7.470
37,242
-0.06(-0.80%)
Jan 14, 2019
7.610
7.610
7.500
7.530
18,550
-0.03(-0.40%)
Jan 11, 2019
7.510
7.730
7.500
7.560
14,500
+0.01(+0.13%)
Jan 10, 2019
7.660
7.670
7.520
7.550
9,733
-0.14(-1.82%)
Jan 09, 2019
7.710
7.790
7.580
7.690
12,742
-0.02(-0.32%)
Jan 08, 2019
7.840
7.840
7.630
7.715
13,385
-0.12(-1.47%)
Jan 07, 2019
7.690
8.190
7.570
7.830
37,057
+0.16(+2.09%)
Jan 04, 2019
7.490
7.700
7.270
7.670
21,200
+0.37(+5.07%)
Jan 03, 2019
7.390
7.725
7.110
7.300
30,966
-0.10(-1.35%)
Jan 02, 2019
7.010
7.430
6.800
7.400
36,437
+0.25(+3.50%)
Dec 31, 2018
7.090
7.300
7.000
7.150
69,800
-0.02(-0.28%)
Dec 28, 2018
7.280
7.700
7.150
7.170
44,700
-0.08(-1.10%)
Dec 27, 2018
7.260
7.450
7.140
7.250
40,024
-0.07(-0.96%)
Dec 26, 2018
7.400
7.440
7.170
7.320
28,126
+0.07(+0.97%)
Dec 24, 2018
6.970
7.570
6.970
7.250
20,400
+0.25(+3.57%)
Dec 21, 2018
6.920
7.210
6.830
7.000
215,800
-0.02(-0.28%)
Dec 20, 2018
7.060
7.190
6.820
7.020
161,782
-0.04(-0.57%)
Dec 19, 2018
7.590
7.680
7.050
7.060
41,806
-0.50(-6.61%)
Dec 18, 2018
7.640
7.730
7.380
7.560
40,381
+0.06(+0.80%)
Dec 17, 2018
7.480
7.960
7.450
7.500
41,190
+0.03(+0.40%)
Dec 14, 2018
7.540
7.540
6.950
7.470
70,100
-0.10(-1.32%)
Dec 13, 2018
7.600
7.600
7.400
7.570
49,641
+0.07(+0.93%)
Dec 12, 2018
7.350
7.730
6.920
7.500
56,538
+0.15(+2.04%)
Dec 11, 2018
7.690
7.690
7.320
7.350
17,241
-0.29(-3.80%)
Dec 10, 2018
7.380
7.695
7.350
7.640
50,041
+0.27(+3.66%)
Dec 07, 2018
7.560
7.645
7.317
7.370
82,800
-0.18(-2.38%)
Dec 06, 2018
7.570
8.030
7.390
7.550
52,608
-0.01(-0.13%)
Dec 04, 2018
7.960
7.960
7.510
7.560
55,000
-0.44(-5.50%)
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
.