$6.98 0.00 (%) Pacific Mercantile Bancorp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
1/29/20157.007.016.836.986,344
1/28/20157.007.036.966.978,378
1/27/20157.047.056.987.04101,096
1/26/20156.967.046.967.0121,285
1/23/20157.047.056.917.0216,987
1/22/20156.957.056.947.0416,684
1/21/20157.047.046.876.953,894
1/20/20156.867.046.866.991,544
1/16/20156.947.016.876.885,881
1/15/20157.017.056.936.9312,298
1/14/20157.057.056.967.039,287
1/13/20156.997.076.957.0711,504
1/12/20156.997.046.997.04505
1/9/20157.047.177.037.063,615
1/8/20157.137.207.137.154,661
1/7/20157.007.146.997.043,296
1/6/20157.037.187.037.184,278
1/5/20157.097.226.977.1320,862
1/2/20157.077.096.977.0669,848
12/31/20147.037.066.907.043,616
12/30/20146.927.056.887.048,267
12/29/20147.107.107.097.091,201
12/26/20147.107.116.997.104,491
12/24/20146.967.056.967.051,406
12/23/20146.987.116.957.111,010
12/22/20147.157.156.986.984,036
12/19/20147.007.107.007.0215,437
12/18/20147.097.096.947.026,294
12/17/20146.917.056.917.021,910
12/16/20147.057.196.767.0658,331
12/15/20147.107.176.907.0531,188
12/12/20147.077.126.937.098,105
12/11/20146.957.096.857.0754,731
12/10/20146.907.116.857.1028,064
12/9/20147.007.056.877.024,171
12/8/20146.977.106.926.992,513
12/5/20146.997.076.957.003,950
12/4/20147.007.086.906.9715,058
12/3/20146.856.996.856.9912,460
12/2/20146.766.896.766.871,799
12/1/20146.736.886.726.8418,690
11/28/20146.826.906.736.8215,679
11/26/20146.956.956.696.824,382
11/25/20146.816.936.746.926,498
11/24/20146.746.966.746.875,371
11/21/20146.987.006.706.7916,349
11/20/20146.677.006.676.9624,726
11/19/20146.826.896.676.8811,481
11/18/20146.997.006.786.8614,305
11/17/20146.816.996.816.98625
11/14/20147.017.046.877.0420,502
11/13/20146.926.996.716.968,637
11/12/20146.756.846.506.8410,496
11/11/20146.736.856.736.83463
11/10/20146.776.926.736.734,128
11/7/20146.626.846.626.776,765
11/6/20146.616.866.616.6811,256
11/5/20146.766.836.596.7946,425
11/4/20146.756.786.606.7114,909
11/3/20147.007.006.606.8046,845
10/31/20147.097.096.867.0445,475
10/30/20146.807.006.807.0010,952
10/29/20146.656.746.646.7316,317
10/28/20146.636.656.556.586,096
10/27/20145.916.675.486.647,030
10/24/20146.786.786.586.595,685
10/23/20146.706.776.606.676,446
10/22/20146.746.906.626.6613,424
10/21/20147.017.026.716.7266,097
10/20/20146.927.016.826.986,161
10/17/20147.107.106.836.975,696
10/16/20146.947.096.947.092,860
10/15/20146.947.006.796.837,208
10/14/20147.107.116.896.892,708
10/13/20147.107.107.057.05806
10/10/20147.177.176.957.1415,551
10/9/20147.157.237.117.135,364
10/8/20147.247.256.987.2117,568
10/7/20147.197.257.107.2538,994
10/6/20147.167.257.157.2319,402
10/3/20147.107.197.077.1636,520
10/2/20147.007.106.957.1088,560
10/1/20146.947.056.907.0031,738
9/30/20147.057.056.776.979,561
9/29/20146.967.036.957.0313,019
9/26/20147.057.107.007.008,735
9/25/20146.957.076.887.0427,015
9/24/20146.947.066.856.851,251
9/23/20147.067.087.067.06494
9/22/20147.007.086.887.0872,426
9/19/20146.647.086.647.0820,177
9/18/20146.786.896.756.772,939
9/17/20146.676.796.616.7922,637
9/16/20146.626.906.626.743,529
9/15/20146.947.006.846.843,298
9/12/20146.967.086.956.9915,411
9/11/20146.937.096.897.088,324
9/10/20147.107.126.967.0971,532
9/9/20147.017.147.017.026,358
9/8/20146.947.156.947.149,263
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center