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 30, 2014
6.590
6.690
6.560
6.690
29,288
+0.10(+1.52%)
May 29, 2014
6.690
6.690
6.540
6.590
8,691
-0.13(-1.93%)
May 28, 2014
6.710
6.720
6.600
6.720
5,178
+0.04(+0.60%)
May 27, 2014
6.430
6.680
6.420
6.680
25,521
+0.18(+2.77%)
May 23, 2014
6.520
6.500
6.500
6.500
18,000
-0.06(-0.91%)
May 22, 2014
6.570
6.580
6.500
6.560
5,070
+0.00(+0.00%)
May 21, 2014
6.450
6.560
6.450
6.560
19,560
+0.02(+0.31%)
May 20, 2014
6.540
6.540
6.470
6.540
11,176
+0.01(+0.15%)
May 19, 2014
6.520
6.530
6.400
6.530
43,429
+0.03(+0.46%)
May 16, 2014
6.500
6.540
6.406
6.500
10,676
+0.04(+0.62%)
May 15, 2014
6.400
6.460
6.380
6.460
167,618
+0.06(+0.94%)
May 14, 2014
6.580
6.580
6.400
6.400
6,231
-0.08(-1.23%)
May 13, 2014
6.410
6.600
6.400
6.480
18,845
-0.02(-0.31%)
May 12, 2014
6.410
6.520
6.400
6.500
8,189
+0.18(+2.85%)
May 09, 2014
6.410
6.410
6.320
6.320
7,340
-0.22(-3.36%)
May 08, 2014
6.640
6.640
6.520
6.540
3,196
+0.04(+0.62%)
May 07, 2014
6.450
6.500
6.350
6.500
109,391
-0.01(-0.15%)
May 06, 2014
6.490
6.510
6.420
6.510
9,288
+0.06(+0.93%)
May 05, 2014
6.650
6.650
6.400
6.450
1,430
-0.12(-1.83%)
May 02, 2014
6.500
6.690
6.430
6.570
2,702
+0.11(+1.70%)
May 01, 2014
6.500
6.500
6.400
6.460
4,054
-0.09(-1.37%)
Apr 30, 2014
6.600
6.600
6.500
6.550
14,761
+0.02(+0.31%)
Apr 29, 2014
6.570
6.690
6.500
6.530
199,056
-0.12(-1.80%)
Apr 28, 2014
6.790
6.800
6.600
6.650
2,017
+0.01(+0.15%)
Apr 25, 2014
6.750
6.780
6.640
6.640
1,054
-0.02(-0.30%)
Apr 24, 2014
6.890
6.890
6.520
6.660
5,726
-0.10(-1.48%)
Apr 23, 2014
6.690
6.770
6.600
6.760
2,124
+0.20(+3.05%)
Apr 22, 2014
6.790
6.820
6.560
6.560
13,750
-0.13(-1.94%)
Apr 21, 2014
6.580
6.790
6.580
6.690
17,639
+0.15(+2.29%)
Apr 17, 2014
6.430
6.540
6.540
6.540
41,100
+0.13(+2.03%)
Apr 16, 2014
6.380
6.410
6.340
6.410
13,127
+0.04(+0.63%)
Apr 15, 2014
6.410
6.410
6.350
6.370
8,327
+0.00(+0.00%)
Apr 14, 2014
6.300
6.410
6.300
6.370
11,572
+0.05(+0.79%)
Apr 11, 2014
6.270
6.320
6.180
6.320
20,897
+0.02(+0.32%)
Apr 10, 2014
6.250
6.340
6.250
6.300
4,571
+0.06(+0.96%)
Apr 09, 2014
6.290
6.290
6.210
6.240
6,204
-0.07(-1.11%)
Apr 08, 2014
6.160
6.330
6.160
6.310
4,205
+0.06(+0.96%)
Apr 07, 2014
6.290
6.330
6.200
6.250
4,302
-0.02(-0.32%)
Apr 04, 2014
6.340
6.340
6.270
6.270
3,426
-0.06(-0.95%)
Apr 03, 2014
6.210
6.340
6.210
6.330
4,950
+0.06(+0.96%)
Apr 02, 2014
6.300
6.300
6.200
6.270
16,218
+0.05(+0.80%)
Apr 01, 2014
6.180
6.330
6.170
6.220
50,255
+0.01(+0.16%)
Mar 31, 2014
6.210
6.280
6.210
6.210
1,972
+0.03(+0.49%)
Mar 28, 2014
6.200
6.240
6.180
6.180
14,121
-0.02(-0.32%)
Mar 27, 2014
6.220
6.220
6.168
6.200
11,809
-0.08(-1.27%)
Mar 26, 2014
6.240
6.290
6.220
6.280
8,222
+0.09(+1.45%)
Mar 25, 2014
6.200
6.320
6.190
6.190
44,713
-0.01(-0.24%)
Mar 24, 2014
6.175
6.240
6.150
6.205
54,518
+0.00(+0.08%)
Mar 21, 2014
6.190
6.240
6.185
6.200
14,099
+0.03(+0.49%)
Mar 20, 2014
6.130
6.210
6.160
6.170
24,724
+0.01(+0.16%)
Mar 19, 2014
6.120
6.180
6.080
6.160
31,229
+0.04(+0.65%)
Mar 18, 2014
6.080
6.120
6.070
6.120
7,147
-0.02(-0.33%)
Mar 17, 2014
6.050
6.140
6.050
6.140
21,083
+0.06(+0.99%)
Mar 14, 2014
6.030
6.082
6.020
6.080
6,731
+0.01(+0.16%)
Mar 13, 2014
6.160
6.160
6.000
6.070
35,512
-0.06(-0.97%)
Mar 12, 2014
6.190
6.240
6.000
6.130
46,626
-0.09(-1.45%)
Mar 11, 2014
6.140
6.240
6.090
6.220
30,203
+0.13(+2.13%)
Mar 10, 2014
6.130
6.140
6.090
6.090
3,150
-0.09(-1.46%)
Mar 07, 2014
6.150
6.190
6.140
6.180
1,148
-0.05(-0.80%)
Mar 06, 2014
6.090
6.230
6.080
6.230
7,479
+0.10(+1.63%)
Mar 05, 2014
6.162
6.190
6.130
6.130
1,387
-0.12(-1.92%)
Mar 04, 2014
6.110
6.270
6.070
6.250
20,604
+0.11(+1.79%)
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
.