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 (%)
Jun 30, 2009
3.990
4.300
3.710
4.270
54,261
+0.28(+7.02%)
Jun 29, 2009
4.160
4.160
3.900
3.990
15,231
-0.21(-5.00%)
Jun 26, 2009
3.710
4.200
3.700
4.200
50,036
+0.35(+9.09%)
Jun 25, 2009
3.890
3.890
3.700
3.850
2,793
+0.15(+4.05%)
Jun 24, 2009
3.760
3.880
3.700
3.700
2,169
-0.18(-4.64%)
Jun 23, 2009
3.710
3.920
3.710
3.880
4,205
-0.08(-2.02%)
Jun 19, 2009
3.890
3.960
3.960
3.960
4,300
+0.19(+5.04%)
Jun 17, 2009
3.790
3.770
3.770
3.770
500
+0.01(+0.27%)
Jun 16, 2009
3.830
3.830
3.760
3.760
500
-0.23(-5.76%)
Jun 12, 2009
3.940
3.990
3.940
3.990
1,245
+0.00(+0.00%)
Jun 11, 2009
3.870
3.990
3.870
3.990
877
+0.04(+0.99%)
Jun 10, 2009
4.000
4.000
3.850
3.951
650
-0.04(-0.98%)
Jun 09, 2009
3.970
3.990
3.950
3.990
3,664
+0.00(+0.00%)
Jun 08, 2009
3.710
4.000
3.710
3.990
6,867
+0.19(+5.00%)
Jun 05, 2009
3.950
4.050
3.700
3.800
5,398
-0.22(-5.47%)
Jun 04, 2009
3.610
4.120
3.605
4.020
7,876
+0.49(+13.88%)
Jun 03, 2009
3.600
3.600
3.510
3.530
5,555
-0.05(-1.40%)
Jun 02, 2009
3.700
3.700
3.550
3.580
5,996
-0.12(-3.24%)
Jun 01, 2009
3.740
3.780
3.700
3.700
950
-0.30(-7.50%)
May 29, 2009
3.850
4.000
3.620
4.000
18,848
+0.21(+5.54%)
May 28, 2009
3.740
4.110
3.560
3.790
15,290
+0.06(+1.61%)
May 27, 2009
3.630
3.750
3.630
3.730
3,851
+0.13(+3.61%)
May 26, 2009
3.620
4.164
3.550
3.600
9,582
+0.05(+1.41%)
May 22, 2009
3.700
4.130
3.550
3.550
20,923
+0.00(+0.00%)
May 21, 2009
3.720
4.510
3.550
3.550
18,334
-0.08(-2.20%)
May 20, 2009
3.550
3.820
3.550
3.630
10,598
-0.05(-1.36%)
May 19, 2009
3.760
3.850
3.550
3.680
2,700
+0.00(+0.00%)
May 18, 2009
3.670
3.750
3.670
3.680
9,301
+0.15(+4.25%)
May 15, 2009
3.540
3.840
3.530
3.530
2,900
+0.00(+0.00%)
May 14, 2009
3.520
3.540
3.500
3.530
2,500
+0.03(+0.86%)
May 13, 2009
3.540
3.540
3.500
3.500
600
-0.35(-9.09%)
May 12, 2009
3.480
3.850
3.480
3.850
2,100
+0.23(+6.35%)
May 11, 2009
3.590
3.620
3.590
3.620
2,400
+0.05(+1.40%)
May 08, 2009
3.700
3.700
3.550
3.570
2,000
-0.12(-3.25%)
May 07, 2009
3.800
4.060
3.350
3.690
8,794
-0.11(-2.89%)
May 06, 2009
3.880
3.880
3.780
3.800
2,700
+0.15(+4.11%)
May 05, 2009
3.500
3.657
3.500
3.650
7,200
+0.18(+5.13%)
May 04, 2009
3.590
3.600
3.310
3.472
3,400
-0.03(-0.80%)
May 01, 2009
3.350
3.510
3.310
3.500
16,007
+0.19(+5.74%)
Apr 30, 2009
3.430
3.440
3.300
3.310
2,200
-0.09(-2.65%)
Apr 29, 2009
3.360
3.400
3.330
3.400
1,415
-0.10(-2.86%)
Apr 27, 2009
3.750
3.500
3.500
3.500
9,600
-0.38(-9.79%)
Apr 24, 2009
3.570
4.010
3.560
3.880
4,100
-0.08(-2.02%)
Apr 23, 2009
3.730
3.960
3.730
3.960
6,993
+0.46(+13.14%)
Apr 22, 2009
3.470
3.500
3.470
3.500
1,140
-0.01(-0.28%)
Apr 21, 2009
3.470
3.720
3.470
3.510
2,300
+0.08(+2.33%)
Apr 20, 2009
3.540
3.600
3.430
3.430
7,120
-0.07(-2.00%)
Apr 17, 2009
3.310
3.550
3.310
3.500
10,700
+0.30(+9.37%)
Apr 16, 2009
3.290
3.310
3.200
3.200
2,064
-0.10(-3.03%)
Apr 15, 2009
3.300
3.620
3.100
3.300
17,710
-0.35(-9.59%)
Apr 14, 2009
3.370
3.715
3.350
3.650
6,873
+0.29(+8.63%)
Apr 13, 2009
3.350
3.360
3.330
3.360
605
-0.07(-2.04%)
Apr 09, 2009
3.710
3.740
3.370
3.430
7,847
+0.15(+4.57%)
Apr 08, 2009
3.100
3.350
3.100
3.280
11,100
-0.13(-3.73%)
Apr 07, 2009
3.500
3.510
3.330
3.407
5,500
-0.13(-3.76%)
Apr 06, 2009
3.550
3.550
3.540
3.540
1,300
-0.03(-0.84%)
Apr 03, 2009
3.600
3.600
3.570
3.570
5,400
-0.02(-0.58%)
Apr 02, 2009
3.590
3.600
3.587
3.591
6,660
-0.01(-0.25%)
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
.