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 (%)
May 28, 2010
4.247
4.247
4.010
4.240
21,801
+0.00(+0.00%)
May 27, 2010
4.160
4.280
4.080
4.240
19,594
+0.07(+1.68%)
May 26, 2010
4.180
4.200
4.000
4.170
16,394
+0.04(+0.97%)
May 25, 2010
4.070
4.215
3.920
4.130
36,533
-0.03(-0.72%)
May 24, 2010
4.310
4.310
4.160
4.160
21,589
-0.18(-4.15%)
May 21, 2010
4.400
4.410
3.900
4.340
85,052
-0.14(-3.13%)
May 20, 2010
4.520
4.600
4.400
4.480
16,700
-0.17(-3.65%)
May 19, 2010
4.630
4.650
4.600
4.650
7,826
-0.12(-2.52%)
May 18, 2010
4.780
4.820
4.760
4.770
39,150
+0.01(+0.21%)
May 17, 2010
4.770
4.822
4.750
4.760
10,556
-0.01(-0.24%)
May 14, 2010
4.780
4.851
4.760
4.772
11,120
-0.13(-2.62%)
May 13, 2010
5.000
5.020
4.900
4.900
10,631
-0.09(-1.80%)
May 12, 2010
5.050
5.050
4.750
4.990
19,944
-0.08(-1.58%)
May 11, 2010
5.000
5.070
4.970
5.070
9,891
-0.18(-3.43%)
May 10, 2010
4.850
5.250
4.800
5.250
13,438
+0.32(+6.49%)
May 07, 2010
4.710
4.930
4.700
4.930
16,193
+0.22(+4.67%)
May 06, 2010
4.940
4.950
4.500
4.710
24,379
-0.29(-5.80%)
May 05, 2010
4.930
5.050
4.830
5.000
11,932
+0.00(+0.00%)
May 04, 2010
4.900
5.000
4.800
5.000
25,506
+0.01(+0.20%)
May 03, 2010
5.000
5.000
4.880
4.990
22,218
+0.00(+0.00%)
Apr 30, 2010
5.110
5.180
4.947
4.990
17,933
-0.21(-4.04%)
Apr 29, 2010
5.080
5.200
5.050
5.200
17,876
+0.05(+0.97%)
Apr 28, 2010
4.980
5.150
4.850
5.150
32,159
+0.28(+5.75%)
Apr 27, 2010
5.290
5.400
4.830
4.870
27,225
-0.13(-2.60%)
Apr 26, 2010
4.950
5.340
4.950
5.000
45,674
+0.05(+1.01%)
Apr 23, 2010
5.000
5.250
4.760
4.950
21,034
-0.06(-1.20%)
Apr 22, 2010
4.860
5.150
4.800
5.010
39,732
+0.02(+0.40%)
Apr 21, 2010
4.110
5.130
4.110
4.990
102,398
+0.81(+19.38%)
Apr 20, 2010
4.020
4.210
4.000
4.180
1,325
+0.18(+4.50%)
Apr 19, 2010
3.830
4.050
3.750
4.000
19,440
+0.20(+5.26%)
Apr 16, 2010
3.920
3.920
3.780
3.800
26,862
-0.21(-5.24%)
Apr 15, 2010
3.650
4.080
3.650
4.010
60,307
+0.36(+9.86%)
Apr 14, 2010
3.610
3.850
3.590
3.650
34,894
+0.05(+1.39%)
Apr 13, 2010
3.550
3.950
3.520
3.600
46,015
+0.10(+2.86%)
Apr 12, 2010
3.049
3.750
3.049
3.500
75,861
+0.47(+15.51%)
Apr 09, 2010
2.940
3.100
2.940
3.030
21,018
+0.13(+4.48%)
Apr 08, 2010
2.900
2.960
2.900
2.900
32,960
+0.07(+2.47%)
Apr 07, 2010
2.830
2.830
2.830
2.830
352
+0.04(+1.43%)
Apr 06, 2010
2.790
2.790
2.790
2.790
5,100
+0.04(+1.45%)
Apr 05, 2010
2.750
2.800
2.730
2.750
44,262
+0.02(+0.73%)
Apr 01, 2010
2.730
2.730
2.730
2.730
69,900
-0.02(-0.73%)
Mar 31, 2010
2.790
2.800
2.750
2.750
26,861
+0.00(+0.00%)
Mar 30, 2010
2.800
2.800
2.750
2.750
15,979
-0.06(-2.31%)
Mar 29, 2010
2.820
2.860
2.800
2.815
76,025
+0.00(+0.18%)
Mar 26, 2010
2.860
2.860
2.810
2.810
1,500
-0.13(-4.42%)
Mar 25, 2010
2.840
2.940
2.800
2.940
1,700
+0.00(+0.00%)
Mar 24, 2010
2.940
2.940
2.940
2.940
100
-0.01(-0.34%)
Mar 23, 2010
2.910
2.950
2.890
2.950
1,300
+0.00(+0.00%)
Mar 22, 2010
2.810
2.988
2.800
2.950
6,409
+0.02(+0.68%)
Mar 19, 2010
2.850
2.930
2.810
2.930
2,355
-0.06(-2.01%)
Mar 18, 2010
3.100
3.100
2.820
2.990
9,750
+0.03(+1.01%)
Mar 17, 2010
2.860
2.960
2.850
2.960
21,194
-0.01(-0.33%)
Mar 16, 2010
2.890
2.970
2.890
2.970
2,698
+0.08(+2.76%)
Mar 15, 2010
2.870
2.910
2.860
2.890
7,800
-0.09(-3.02%)
Mar 12, 2010
2.960
2.990
2.900
2.980
4,594
-0.02(-0.67%)
Mar 11, 2010
2.880
3.000
2.820
3.000
4,872
+0.00(+0.10%)
Mar 10, 2010
2.970
2.997
2.950
2.997
5,220
+0.05(+1.59%)
Mar 09, 2010
2.980
2.980
2.950
2.950
3,500
-0.05(-1.67%)
Mar 08, 2010
3.000
3.010
3.000
3.000
5,933
+0.00(+0.00%)
Mar 05, 2010
3.050
3.051
3.000
3.000
8,147
+0.00(+0.00%)
Mar 04, 2010
2.960
3.000
2.950
3.000
8,756
-0.01(-0.33%)
Mar 03, 2010
2.940
3.010
2.860
3.010
12,008
+0.06(+2.03%)
Mar 02, 2010
3.010
3.050
2.870
2.950
14,668
-0.07(-2.32%)
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
.