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 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%)
Apr 01, 2009
3.510
3.600
3.510
3.600
4,700
+0.07(+1.98%)
Mar 31, 2009
3.550
3.550
3.530
3.530
1,200
-0.05(-1.40%)
Mar 30, 2009
3.670
3.690
3.550
3.580
12,360
-0.04(-1.10%)
Mar 26, 2009
3.250
3.620
3.150
3.620
34,613
+0.36(+11.04%)
Mar 25, 2009
3.340
3.350
3.260
3.260
10,700
-0.18(-5.23%)
Mar 24, 2009
3.450
3.450
3.350
3.440
4,160
+0.00(+0.00%)
Mar 23, 2009
3.530
3.530
3.440
3.440
2,422
-0.17(-4.71%)
Mar 20, 2009
3.410
3.610
3.250
3.610
11,808
+0.21(+6.18%)
Mar 19, 2009
3.400
3.490
3.380
3.400
3,515
-0.15(-4.23%)
Mar 18, 2009
3.400
3.550
3.400
3.550
4,238
+0.11(+3.20%)
Mar 17, 2009
3.500
3.500
3.310
3.440
15,864
+0.03(+0.88%)
Mar 16, 2009
3.480
3.500
3.370
3.410
3,200
+0.01(+0.29%)
Mar 13, 2009
3.390
3.460
3.310
3.400
10,158
-0.15(-4.22%)
Mar 12, 2009
3.450
3.600
3.300
3.550
5,050
-0.00(-0.00%)
Mar 11, 2009
3.390
3.580
3.320
3.550
5,064
+0.24(+7.25%)
Mar 10, 2009
3.310
3.370
3.300
3.310
14,450
+0.08(+2.48%)
Mar 09, 2009
3.145
3.380
3.145
3.230
23,630
+0.08(+2.54%)
Mar 06, 2009
3.350
3.350
3.100
3.150
7,467
+0.04(+1.29%)
Mar 05, 2009
3.220
3.220
3.020
3.110
16,911
+0.05(+1.64%)
Mar 04, 2009
3.400
3.460
2.950
3.060
21,301
-0.31(-9.20%)
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
.