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 (%)
Mar 31, 2004
11.22
11.25
10.90
11.19
56,300
-0.03(-0.27%)
Mar 30, 2004
11.25
11.25
11.00
11.22
9,000
+0.04(+0.36%)
Mar 29, 2004
11.10
11.30
11.05
11.18
23,300
+0.22(+2.01%)
Mar 26, 2004
10.86
11.00
10.86
10.96
20,400
+0.01(+0.09%)
Mar 25, 2004
10.86
10.98
10.80
10.95
19,200
+0.09(+0.83%)
Mar 24, 2004
10.90
10.98
10.80
10.86
38,000
+0.01(+0.09%)
Mar 23, 2004
10.89
11.17
10.80
10.85
6,900
+0.05(+0.46%)
Mar 22, 2004
10.78
11.21
10.78
10.80
16,900
-0.01(-0.09%)
Mar 19, 2004
11.13
11.13
10.80
10.81
26,300
-0.17(-1.55%)
Mar 18, 2004
11.10
11.17
10.80
10.98
12,700
-0.17(-1.52%)
Mar 17, 2004
10.77
11.29
10.76
11.15
15,300
+0.41(+3.82%)
Mar 16, 2004
10.84
10.89
10.62
10.74
110,300
-0.20(-1.83%)
Mar 15, 2004
10.89
10.95
10.84
10.94
9,700
-0.05(-0.45%)
Mar 12, 2004
10.90
11.00
10.74
10.99
3,300
+0.19(+1.76%)
Mar 11, 2004
10.85
10.91
10.60
10.80
8,300
-0.12(-1.10%)
Mar 10, 2004
10.88
11.00
10.86
10.92
8,000
-0.03(-0.27%)
Mar 09, 2004
11.14
11.15
10.86
10.95
24,200
-0.11(-0.99%)
Mar 08, 2004
10.95
11.17
10.95
11.06
42,700
+0.11(+1.00%)
Mar 05, 2004
10.99
11.07
10.82
10.95
45,500
-0.15(-1.35%)
Mar 04, 2004
11.01
11.10
10.95
11.10
27,100
+0.14(+1.28%)
Mar 03, 2004
11.00
11.06
10.95
10.96
7,900
-0.04(-0.36%)
Mar 02, 2004
10.95
11.12
10.77
11.00
38,500
+0.08(+0.73%)
Mar 01, 2004
10.85
11.00
10.75
10.92
17,500
+0.07(+0.65%)
Feb 27, 2004
10.94
11.03
10.75
10.85
21,900
-0.08(-0.73%)
Feb 26, 2004
10.50
11.00
10.48
10.93
109,600
+0.48(+4.59%)
Feb 25, 2004
10.54
10.60
10.45
10.45
54,500
-0.09(-0.85%)
Feb 24, 2004
10.50
10.60
10.50
10.54
19,300
-0.02(-0.19%)
Feb 23, 2004
10.85
10.85
10.50
10.56
12,100
-0.39(-3.56%)
Feb 20, 2004
11.05
11.07
10.84
10.95
11,500
-0.12(-1.08%)
Feb 19, 2004
11.40
11.40
11.07
11.07
33,900
-0.18(-1.60%)
Feb 18, 2004
11.46
11.60
11.15
11.25
21,100
-0.09(-0.79%)
Feb 17, 2004
11.17
11.35
10.90
11.34
29,700
+0.40(+3.66%)
Feb 13, 2004
10.85
11.05
10.81
10.94
9,900
+0.04(+0.37%)
Feb 12, 2004
11.06
11.06
10.83
10.90
16,900
-0.34(-3.02%)
Feb 11, 2004
11.50
11.60
11.00
11.24
33,300
-0.07(-0.63%)
Feb 10, 2004
10.60
11.80
10.60
11.31
18,800
-0.47(-3.99%)
Feb 09, 2004
10.99
11.79
10.99
11.78
22,700
+0.94(+8.67%)
Feb 06, 2004
10.67
10.85
10.50
10.84
9,000
+0.03(+0.29%)
Feb 05, 2004
11.05
11.05
10.50
10.81
17,300
-0.04(-0.38%)
Feb 04, 2004
11.29
11.30
10.76
10.85
11,100
-0.49(-4.32%)
Feb 03, 2004
10.45
11.34
10.45
11.34
24,000
+0.75(+7.08%)
Feb 02, 2004
10.61
10.61
10.50
10.59
6,700
-0.02(-0.19%)
Jan 30, 2004
10.45
10.84
10.45
10.61
15,500
+0.11(+1.05%)
Jan 29, 2004
10.44
10.50
10.42
10.50
24,500
+0.05(+0.48%)
Jan 28, 2004
10.50
10.50
10.42
10.45
10,000
+0.03(+0.29%)
Jan 27, 2004
10.35
10.55
10.35
10.42
45,200
-0.06(-0.57%)
Jan 26, 2004
10.50
10.75
10.31
10.48
39,900
-0.02(-0.19%)
Jan 23, 2004
10.60
10.60
10.05
10.50
161,600
-0.01(-0.10%)
Jan 22, 2004
10.80
11.08
10.50
10.51
58,000
-0.54(-4.89%)
Jan 21, 2004
11.00
11.15
10.80
11.05
10,300
-0.15(-1.34%)
Jan 20, 2004
11.24
11.34
11.14
11.20
50,500
-0.15(-1.32%)
Jan 16, 2004
11.20
11.40
11.00
11.35
59,200
+0.25(+2.25%)
Jan 15, 2004
11.10
11.20
10.85
11.10
124,092
+0.08(+0.73%)
Jan 14, 2004
10.70
11.20
10.70
11.02
121,600
+0.32(+2.99%)
Jan 13, 2004
10.51
10.90
10.45
10.70
145,920
+0.24(+2.29%)
Jan 12, 2004
10.20
10.51
10.14
10.46
64,375
+0.34(+3.36%)
Jan 09, 2004
9.980
10.18
9.810
10.12
78,051
+0.19(+1.91%)
Jan 08, 2004
9.660
9.950
9.660
9.930
83,900
+0.21(+2.16%)
Jan 07, 2004
9.800
9.800
9.520
9.720
18,003
-0.05(-0.51%)
Jan 06, 2004
9.700
9.820
9.700
9.770
23,100
+0.11(+1.14%)
Jan 05, 2004
9.700
9.700
9.650
9.660
29,200
-0.03(-0.31%)
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
.