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 31, 2016
7.480
7.480
7.080
7.250
36,734
-0.27(-3.59%)
May 27, 2016
7.540
7.520
7.520
7.520
30,100
-0.01(-0.13%)
May 26, 2016
7.540
7.550
7.520
7.530
4,410
-0.02(-0.26%)
May 25, 2016
7.520
7.590
7.510
7.550
20,421
+0.03(+0.40%)
May 24, 2016
7.490
7.540
7.470
7.520
11,425
-0.01(-0.13%)
May 23, 2016
7.480
7.540
7.440
7.530
41,075
+0.05(+0.67%)
May 20, 2016
7.430
7.480
7.350
7.480
41,774
+0.09(+1.22%)
May 19, 2016
7.450
7.460
7.330
7.390
26,365
-0.09(-1.20%)
May 18, 2016
7.310
7.480
7.310
7.480
12,863
+0.14(+1.91%)
May 17, 2016
7.430
7.450
7.215
7.340
12,716
-0.11(-1.48%)
May 16, 2016
7.460
7.510
7.380
7.450
55,867
-0.01(-0.13%)
May 13, 2016
7.500
7.500
7.450
7.460
10,103
-0.02(-0.27%)
May 12, 2016
7.530
7.540
7.450
7.480
13,507
-0.06(-0.80%)
May 11, 2016
7.510
7.550
7.490
7.540
32,928
-0.01(-0.13%)
May 10, 2016
7.540
7.550
7.530
7.550
21,121
+0.04(+0.53%)
May 09, 2016
7.490
7.540
7.490
7.510
30,048
-0.03(-0.40%)
May 06, 2016
7.510
7.550
7.500
7.540
32,019
+0.00(+0.00%)
May 05, 2016
7.550
7.550
7.540
7.540
24,712
+0.01(+0.13%)
May 04, 2016
7.460
7.590
7.430
7.530
83,613
+0.01(+0.13%)
May 03, 2016
7.500
7.570
7.450
7.520
40,012
-0.01(-0.13%)
May 02, 2016
7.550
7.580
7.470
7.530
40,203
+0.02(+0.27%)
Apr 29, 2016
7.450
7.510
7.430
7.510
38,879
+0.06(+0.81%)
Apr 28, 2016
7.440
7.500
7.420
7.450
43,686
-0.01(-0.13%)
Apr 27, 2016
7.500
7.520
7.370
7.460
30,311
-0.04(-0.53%)
Apr 26, 2016
7.470
7.520
7.470
7.500
33,401
+0.00(+0.00%)
Apr 25, 2016
7.510
7.540
7.486
7.500
72,273
+0.00(+0.00%)
Apr 22, 2016
7.490
7.540
7.470
7.500
21,996
-0.05(-0.66%)
Apr 21, 2016
7.550
7.550
7.515
7.550
20,005
+0.02(+0.27%)
Apr 20, 2016
7.550
7.550
7.440
7.530
44,953
+0.00(+0.00%)
Apr 19, 2016
7.530
7.540
7.470
7.530
17,462
+0.05(+0.67%)
Apr 18, 2016
7.520
7.520
7.470
7.480
18,666
-0.01(-0.13%)
Apr 15, 2016
7.430
7.580
7.400
7.490
21,190
+0.09(+1.22%)
Apr 14, 2016
7.360
7.420
7.350
7.400
30,151
+0.08(+1.09%)
Apr 13, 2016
7.340
7.380
7.281
7.320
115,998
+0.03(+0.41%)
Apr 12, 2016
7.330
7.350
7.170
7.290
51,566
+0.07(+0.97%)
Apr 11, 2016
7.280
7.350
7.220
7.220
14,742
-0.05(-0.69%)
Apr 08, 2016
7.240
7.300
7.150
7.270
20,560
+0.13(+1.82%)
Apr 07, 2016
7.220
7.300
7.130
7.140
19,052
-0.09(-1.24%)
Apr 06, 2016
7.200
7.250
7.144
7.230
31,064
+0.07(+0.98%)
Apr 05, 2016
7.170
7.250
7.160
7.160
18,883
-0.02(-0.28%)
Apr 04, 2016
7.080
7.250
7.080
7.180
28,801
+0.16(+2.28%)
Apr 01, 2016
7.080
7.170
6.980
7.020
29,224
+0.02(+0.29%)
Mar 31, 2016
7.170
7.210
7.000
7.000
33,235
-0.16(-2.23%)
Mar 30, 2016
7.240
7.260
7.110
7.160
52,077
-0.05(-0.69%)
Mar 29, 2016
7.200
7.350
7.180
7.210
38,848
-0.04(-0.55%)
Mar 28, 2016
7.290
7.350
7.210
7.250
74,314
-0.06(-0.82%)
Mar 24, 2016
7.260
7.310
7.310
7.310
33,900
+0.07(+0.97%)
Mar 23, 2016
7.300
7.350
7.209
7.240
79,169
-0.07(-0.96%)
Mar 22, 2016
7.250
7.315
7.230
7.310
35,587
+0.06(+0.83%)
Mar 21, 2016
7.190
7.350
7.170
7.250
27,276
+0.11(+1.54%)
Mar 18, 2016
7.215
7.330
7.140
7.140
39,026
-0.08(-1.11%)
Mar 17, 2016
7.130
7.260
7.130
7.220
123,925
+0.09(+1.26%)
Mar 16, 2016
7.280
7.290
7.110
7.130
10,394
-0.13(-1.79%)
Mar 15, 2016
7.080
7.320
7.080
7.260
297,339
+0.21(+2.98%)
Mar 14, 2016
7.010
7.150
6.950
7.050
41,587
-0.01(-0.14%)
Mar 11, 2016
7.080
7.150
7.010
7.060
22,030
-0.02(-0.28%)
Mar 10, 2016
7.050
7.120
6.995
7.080
153,569
-0.01(-0.14%)
Mar 09, 2016
6.880
7.090
6.880
7.090
106,982
+0.19(+2.75%)
Mar 08, 2016
6.900
6.950
6.780
6.900
52,086
-0.01(-0.14%)
Mar 07, 2016
6.620
6.920
6.620
6.910
57,691
+0.31(+4.70%)
Mar 04, 2016
6.940
6.930
6.370
6.600
35,064
-0.33(-4.76%)
Mar 03, 2016
6.960
6.960
6.930
6.930
14,230
-0.06(-0.86%)
Mar 02, 2016
6.950
6.990
6.920
6.990
11,487
+0.03(+0.43%)
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
.