$6.64 -0.11 (%) Pacific Mercantile Bancorp - NASDAQ

Feb. 9, 2016 | 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
2/9/20166.706.706.606.6410,029
2/8/20166.846.846.656.756,520
2/5/20167.007.006.776.774,691
2/4/20166.937.056.936.9923,611
2/3/20167.057.086.927.0156,780
2/2/20167.137.147.027.0231,030
2/1/20167.137.357.007.1476,071
1/29/20166.797.156.796.9831,747
1/28/20166.867.136.817.1028,685
1/27/20166.917.036.846.909,512
1/26/20166.877.136.596.8934,690
1/25/20166.837.056.606.8029,244
1/22/20167.047.166.886.9542,071
1/21/20167.057.356.976.9712,053
1/20/20167.077.107.027.0945,622
1/19/20167.137.177.067.178,433
1/15/20167.127.347.087.1113,213
1/14/20167.107.457.027.1742,660
1/13/20167.187.186.957.0512,333
1/12/20167.097.176.857.1634,216
1/11/20167.117.156.997.0118,629
1/8/20167.187.187.037.0733,147
1/7/20167.087.187.047.1583,151
1/6/20167.087.187.017.1411,229
1/5/20167.127.187.027.0915,699
1/4/20167.047.186.977.0812,994
12/31/20157.157.187.007.1320,217
12/30/20157.027.156.947.119,129
12/29/20157.067.067.047.0517,835
12/28/20157.017.067.017.068,195
12/24/20157.067.067.057.064,147
12/23/20157.027.117.027.076,977
12/22/20157.027.087.007.0712,754
12/21/20157.047.086.977.0012,903
12/18/20156.947.086.917.0428,371
12/17/20156.947.086.947.008,358
12/16/20157.057.126.946.9411,239
12/15/20157.007.126.997.0522,894
12/14/20156.987.056.917.04154,266
12/11/20157.007.067.007.02160,976
12/10/20157.017.067.007.0341,697
12/9/20157.017.147.007.0012,331
12/8/20156.857.146.847.0025,129
12/7/20156.866.886.816.8610,704
12/4/20156.856.956.786.955,673
12/3/20156.816.986.806.813,214
12/2/20156.736.856.736.8112,994
12/1/20156.786.816.706.807,737
11/30/20156.726.816.716.7467,434
11/27/20156.716.786.696.7816,411
11/25/20156.756.816.716.763,824
11/24/20156.816.856.696.7925,001
11/23/20156.706.846.656.84128,958
11/20/20156.706.846.666.7147,660
11/19/20156.676.836.616.727,932
11/18/20156.726.986.586.649,098
11/17/20156.586.786.586.715,503
11/16/20156.606.646.606.641,584
11/13/20156.656.656.596.604,799
11/12/20156.646.646.606.602,240
11/11/20156.656.656.606.602,446
11/10/20156.606.656.556.6019,640
11/9/20156.676.676.556.583,655
11/6/20156.636.776.606.628,894
11/5/20156.676.686.526.526,176
11/4/20156.856.856.486.6436,762
11/3/20156.696.836.586.835,419
11/2/20156.676.826.506.62534,106
10/30/20156.706.876.686.7819,796
10/29/20156.696.886.626.8331,271
10/28/20156.766.766.566.7030,627
10/27/20156.906.906.516.6219,824
10/26/20156.656.796.636.6920,126
10/23/20156.777.046.686.7110,534
10/22/20156.767.006.706.707,561
10/21/20156.906.946.736.9310,485
10/20/20156.636.946.636.806,637
10/19/20156.926.956.796.953,841
10/16/20157.007.026.826.8313,752
10/15/20156.987.076.837.0011,927
10/14/20156.837.076.756.7718,436
10/13/20156.807.076.806.905,423
10/12/20157.007.156.756.9020,681
10/9/20157.037.176.937.0512,267
10/8/20156.947.076.926.9910,927
10/7/20156.847.226.847.0018,239
10/6/20156.876.986.706.775,462
10/5/20156.787.196.656.8924,906
10/2/20156.706.856.656.7113,932
10/1/20156.726.786.676.7114,641
9/30/20156.817.006.606.73558,453
9/29/20156.706.986.646.7010,186
9/28/20156.606.966.606.7221,938
9/25/20156.726.816.656.7216,479
9/24/20156.687.236.686.7010,042
9/23/20156.686.866.656.7012,291
9/22/20156.657.296.656.7217,483
9/21/20156.597.036.416.7037,393
9/18/20157.007.266.646.91377,547
9/17/20156.677.656.577.2079,566
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center