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, 2013
5.650
5.780
5.520
5.540
51,465
-0.06(-1.07%)
May 30, 2013
5.860
5.970
5.520
5.600
117,531
-0.25(-4.27%)
May 29, 2013
5.950
5.998
5.850
5.850
20,727
-0.14(-2.34%)
May 28, 2013
6.120
6.190
5.950
5.990
28,377
-0.05(-0.83%)
May 24, 2013
6.020
6.140
5.950
6.040
0
+0.00(+0.00%)
May 23, 2013
6.290
6.290
5.960
6.040
0
-0.22(-3.51%)
May 22, 2013
6.380
6.400
6.250
6.260
0
-0.13(-2.03%)
May 21, 2013
6.330
6.400
6.310
6.390
0
+0.00(+0.00%)
May 20, 2013
6.310
6.400
6.290
6.390
0
+0.04(+0.63%)
May 17, 2013
6.400
6.400
6.305
6.350
0
-0.03(-0.47%)
May 16, 2013
6.330
6.385
6.220
6.380
18,943
+0.05(+0.79%)
May 15, 2013
6.360
6.360
6.160
6.330
0
+0.06(+0.96%)
May 13, 2013
6.280
6.300
6.190
6.270
0
-0.04(-0.63%)
May 10, 2013
6.320
6.340
6.220
6.310
0
+0.02(+0.32%)
May 09, 2013
6.350
6.350
6.200
6.290
0
-0.05(-0.79%)
May 08, 2013
6.340
6.350
6.060
6.340
0
-0.01(-0.16%)
May 07, 2013
6.140
6.350
6.100
6.350
0
+0.17(+2.75%)
May 06, 2013
6.170
6.190
6.020
6.180
0
+0.01(+0.16%)
May 03, 2013
6.190
6.200
6.110
6.170
0
+0.01(+0.16%)
May 02, 2013
6.050
6.190
5.990
6.160
0
+0.13(+2.16%)
May 01, 2013
5.980
6.120
5.880
6.030
0
+0.03(+0.50%)
Apr 30, 2013
5.940
6.020
5.850
6.000
0
-0.04(-0.66%)
Apr 29, 2013
6.020
6.050
5.810
6.040
91,537
-0.02(-0.33%)
Apr 26, 2013
6.100
6.100
6.035
6.060
34,574
-0.06(-0.98%)
Apr 25, 2013
6.180
6.190
6.000
6.120
54,659
-0.02(-0.33%)
Apr 24, 2013
6.190
6.190
6.100
6.140
20,985
-0.07(-1.13%)
Apr 23, 2013
6.100
6.210
6.040
6.210
106,539
+0.08(+1.31%)
Apr 22, 2013
6.180
6.180
6.040
6.130
12,554
-0.04(-0.65%)
Apr 19, 2013
6.100
6.180
6.100
6.170
124,734
+0.05(+0.82%)
Apr 18, 2013
6.090
6.180
6.000
6.120
87,341
+0.05(+0.82%)
Apr 17, 2013
6.130
6.160
6.060
6.070
82,596
-0.10(-1.62%)
Apr 16, 2013
6.160
6.200
6.020
6.170
87,568
+0.11(+1.82%)
Apr 15, 2013
6.100
6.170
6.000
6.060
161,106
-0.04(-0.66%)
Apr 12, 2013
6.020
6.180
5.950
6.100
66,651
-0.04(-0.65%)
Apr 11, 2013
6.040
6.190
5.945
6.140
88,744
+0.11(+1.82%)
Apr 10, 2013
6.120
6.120
5.962
6.030
29,099
+0.03(+0.50%)
Apr 09, 2013
6.030
6.030
5.940
6.000
41,970
+0.00(+0.00%)
Apr 08, 2013
5.850
6.000
5.800
6.000
85,843
+0.18(+3.09%)
Apr 05, 2013
5.770
5.900
5.760
5.820
62,934
-0.02(-0.34%)
Apr 04, 2013
5.840
5.860
5.760
5.840
14,728
+0.03(+0.52%)
Apr 03, 2013
5.800
5.860
5.800
5.810
23,065
+0.06(+1.04%)
Apr 02, 2013
5.870
5.910
5.750
5.750
20,876
-0.12(-2.04%)
Apr 01, 2013
5.850
5.890
5.800
5.870
33,715
+0.02(+0.34%)
Mar 28, 2013
6.160
6.160
5.810
5.850
22,642
-0.30(-4.88%)
Mar 27, 2013
6.070
6.170
6.070
6.150
13,733
+0.01(+0.16%)
Mar 26, 2013
6.230
6.230
5.970
6.140
2,060
-0.05(-0.81%)
Mar 25, 2013
6.140
6.240
6.100
6.190
45,869
+0.06(+0.98%)
Mar 22, 2013
5.870
6.130
5.870
6.130
47,842
+0.30(+5.15%)
Mar 21, 2013
5.960
5.960
5.790
5.830
6,076
-0.16(-2.67%)
Mar 20, 2013
6.170
6.190
5.990
5.990
26,290
-0.31(-4.92%)
Mar 19, 2013
6.150
6.320
6.150
6.300
29,171
+0.19(+3.11%)
Mar 18, 2013
6.060
6.240
6.050
6.110
14,127
-0.02(-0.33%)
Mar 15, 2013
6.100
6.160
6.080
6.130
36,149
+0.04(+0.66%)
Mar 14, 2013
5.980
6.090
5.900
6.090
11,011
+0.26(+4.46%)
Mar 13, 2013
5.780
5.900
5.770
5.830
55,351
+0.07(+1.22%)
Mar 12, 2013
5.750
5.825
5.660
5.760
33,920
+0.01(+0.17%)
Mar 11, 2013
5.870
5.930
5.710
5.750
28,008
-0.16(-2.71%)
Mar 08, 2013
5.860
6.020
5.860
5.910
21,811
-0.09(-1.50%)
Mar 07, 2013
6.090
6.100
5.910
6.000
5,643
-0.11(-1.80%)
Mar 06, 2013
6.000
6.150
6.000
6.110
11,034
+0.11(+1.83%)
Mar 05, 2013
6.140
6.150
5.920
6.000
13,484
-0.06(-0.99%)
Mar 04, 2013
6.115
6.130
6.014
6.060
4,036
+0.04(+0.66%)
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
.