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 24, 2011
3.770
3.776
3.700
3.710
13,100
-0.02(-0.54%)
May 23, 2011
3.660
3.730
3.660
3.730
3,500
+0.03(+0.81%)
May 20, 2011
3.730
3.769
3.700
3.700
13,900
-0.04(-1.07%)
May 19, 2011
3.700
3.740
3.700
3.740
18,000
+0.05(+1.36%)
May 18, 2011
4.000
4.000
3.640
3.690
25,995
+0.04(+1.10%)
May 17, 2011
3.770
3.770
3.530
3.650
55,164
+0.00(+0.00%)
May 16, 2011
3.800
3.800
3.650
3.650
45,079
-0.22(-5.68%)
May 13, 2011
3.880
3.880
3.780
3.870
18,401
+0.02(+0.52%)
May 12, 2011
3.890
4.000
3.850
3.850
38,866
-0.04(-1.03%)
May 11, 2011
4.050
4.140
3.890
3.890
50,809
-0.21(-5.12%)
May 10, 2011
4.080
4.120
4.040
4.100
1,400
+0.02(+0.49%)
May 09, 2011
4.111
4.111
4.080
4.080
201
+0.00(+0.04%)
May 06, 2011
4.100
4.170
4.079
4.079
2,500
-0.08(-2.02%)
May 05, 2011
4.110
4.200
4.100
4.163
3,893
+0.00(+0.06%)
May 04, 2011
4.170
4.170
4.100
4.160
5,008
-0.03(-0.72%)
May 03, 2011
4.220
4.220
4.110
4.190
4,450
-0.10(-2.33%)
May 02, 2011
4.290
4.290
4.230
4.290
620
-0.01(-0.23%)
Apr 29, 2011
4.270
4.300
4.260
4.300
7,800
-0.00(-0.00%)
Apr 28, 2011
4.300
4.300
4.250
4.300
2,100
-0.02(-0.46%)
Apr 27, 2011
4.220
4.480
4.220
4.320
1,297
+0.12(+2.86%)
Apr 26, 2011
4.360
4.400
4.140
4.200
28,441
-0.16(-3.69%)
Apr 25, 2011
4.451
4.451
4.330
4.361
8,950
-0.07(-1.58%)
Apr 21, 2011
4.480
4.480
4.340
4.431
6,450
-0.01(-0.20%)
Apr 20, 2011
4.410
4.480
4.380
4.440
10,407
+0.10(+2.30%)
Apr 19, 2011
4.100
4.370
4.100
4.340
23,830
+0.22(+5.29%)
Apr 18, 2011
4.172
4.220
4.060
4.122
9,465
+0.01(+0.29%)
Apr 15, 2011
4.080
4.150
4.080
4.110
8,466
+0.03(+0.80%)
Apr 14, 2011
4.000
4.077
4.000
4.077
1,600
+0.06(+1.43%)
Apr 13, 2011
4.094
4.110
4.000
4.020
13,501
-0.03(-0.74%)
Apr 12, 2011
4.000
4.118
4.000
4.050
3,348
-0.05(-1.22%)
Apr 11, 2011
4.180
4.180
4.060
4.100
25,250
-0.11(-2.61%)
Apr 08, 2011
4.230
4.280
4.110
4.210
7,401
+0.05(+1.20%)
Apr 07, 2011
4.200
4.250
4.120
4.160
10,136
-0.09(-2.12%)
Apr 06, 2011
4.220
4.330
4.220
4.250
2,101
+0.00(+0.00%)
Apr 05, 2011
4.300
4.300
4.250
4.250
6,600
+0.00(+0.00%)
Apr 04, 2011
4.250
4.390
4.250
4.250
8,393
-0.01(-0.26%)
Apr 01, 2011
4.270
4.320
4.250
4.261
26,975
+0.04(+0.98%)
Mar 31, 2011
4.360
4.360
4.180
4.220
13,951
-0.17(-3.87%)
Mar 30, 2011
4.390
4.460
4.300
4.390
15,624
+0.06(+1.39%)
Mar 29, 2011
4.540
4.540
4.330
4.330
4,022
+0.13(+3.18%)
Mar 28, 2011
4.220
4.280
4.120
4.197
13,826
-0.07(-1.72%)
Mar 25, 2011
4.260
4.290
4.210
4.270
5,160
-0.03(-0.70%)
Mar 24, 2011
4.260
4.370
4.250
4.300
7,993
+0.02(+0.47%)
Mar 23, 2011
4.270
4.360
4.130
4.280
6,886
-0.02(-0.47%)
Mar 22, 2011
4.250
4.330
4.180
4.300
7,862
-0.03(-0.74%)
Mar 21, 2011
4.330
4.335
4.300
4.332
1,351
-0.06(-1.45%)
Mar 18, 2011
4.400
4.550
4.300
4.396
8,100
-0.06(-1.29%)
Mar 17, 2011
4.453
4.453
4.453
4.453
582
-0.10(-2.17%)
Mar 16, 2011
4.420
4.670
4.420
4.552
2,411
+0.14(+3.22%)
Mar 15, 2011
4.440
4.494
4.410
4.410
500
-0.13(-2.86%)
Mar 14, 2011
4.460
4.540
4.460
4.540
1,100
+0.04(+0.89%)
Mar 11, 2011
4.450
4.500
4.450
4.500
3,400
+0.09(+2.04%)
Mar 10, 2011
4.500
4.500
4.380
4.410
12,918
-0.08(-1.78%)
Mar 08, 2011
4.490
4.490
4.490
4.490
0
-0.08(-1.75%)
Mar 07, 2011
4.600
4.625
4.488
4.570
9,400
-0.03(-0.65%)
Mar 04, 2011
4.610
4.660
4.472
4.600
10,350
-0.07(-1.50%)
Mar 03, 2011
4.640
4.670
4.630
4.670
3,400
+0.06(+1.30%)
Mar 02, 2011
4.610
4.650
4.610
4.610
14,711
-0.03(-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
.