$6.74 0.00 (%) Pacific Mercantile Bancorp - NASDAQ

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
9/16/20146.626.906.626.743,529
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
9/5/20147.097.127.097.10852
9/4/20147.027.147.027.053,034
9/3/20147.157.157.047.0510,910
9/2/20147.047.206.997.1145,099
8/29/20146.997.046.997.0031,451
8/28/20147.037.046.987.035,973
8/27/20146.957.036.906.985,508
8/26/20146.916.956.836.915,594
8/25/20146.876.996.876.9513,050
8/22/20146.916.966.916.9514,254
8/21/20146.856.956.856.8812,506
8/20/20146.857.006.856.957,707
8/19/20146.977.046.976.976,978
8/18/20147.057.056.957.011,804
8/15/20147.057.056.987.052,596
8/14/20146.997.056.997.036,036
8/13/20146.857.076.856.9635,698
8/12/20146.827.016.827.008,602
8/11/20146.887.096.887.0762,076
8/8/20147.027.097.027.089,444
8/7/20146.957.026.917.02895
8/6/20146.957.026.957.01732
8/5/20146.977.036.836.9918,933
8/4/20146.957.006.876.9426,364
8/1/20146.967.106.967.0319,597
7/31/20146.967.056.957.0544,521
7/30/20146.707.166.707.0080,978
7/29/20146.676.756.646.688,480
7/28/20146.596.876.596.706,982
7/25/20146.656.656.616.653,728
7/24/20146.686.746.686.726,510
7/23/20146.846.886.706.7410,875
7/22/20146.706.786.706.78519
7/21/20146.806.866.736.7629,976
7/18/20146.776.816.776.791,261
7/17/20146.876.876.876.870
7/16/20146.786.876.786.8735,634
7/15/20146.806.826.796.82704
7/14/20146.766.856.756.8323,714
7/11/20146.756.756.756.750
7/10/20146.696.756.696.753,707
7/9/20146.706.786.686.7358,243
7/8/20146.776.866.756.752,910
7/7/20146.696.856.696.787,115
7/3/20146.946.946.786.781,510
7/2/20146.966.966.686.876,202
7/1/20146.636.876.636.836,841
6/30/20146.716.756.616.662,609
6/27/20146.706.756.626.757,991
6/26/20146.626.626.606.60706
6/25/20146.636.666.616.66824
6/24/20146.656.666.586.606,389
6/23/20146.736.736.606.684,473
6/20/20146.556.796.546.7934,456
6/19/20146.566.586.556.566,034
6/18/20146.736.756.656.697,371
6/17/20146.546.706.546.576,807
6/16/20146.636.746.506.6640,735
6/13/20146.706.706.576.5718,878
6/12/20146.626.736.606.6515,040
6/11/20146.616.686.606.668,612
6/10/20146.706.716.516.7111,590
6/9/20146.556.726.506.6810,039
6/6/20146.556.736.556.723,041
6/5/20146.446.646.426.6418,524
6/4/20146.566.676.526.5315,563
6/3/20146.726.726.596.6115,865
6/2/20146.626.736.616.648,411
5/30/20146.596.696.566.6929,288
5/29/20146.696.696.546.598,691
5/28/20146.716.726.606.725,178
5/27/20146.436.686.426.6825,521
5/23/20146.526.606.436.5017,986
5/22/20146.576.596.506.5313,935
5/21/20146.456.566.456.5619,560
5/20/20146.546.546.476.5411,176
5/19/20146.526.536.406.5343,429
5/16/20146.506.546.416.5010,676
5/15/20146.406.466.386.46167,618
5/14/20146.586.586.406.406,231
5/13/20146.416.606.406.4818,845
5/12/20146.416.526.406.508,189
5/9/20146.416.416.326.327,340
5/8/20146.646.646.526.543,196
5/7/20146.456.506.356.50109,391
5/6/20146.496.516.426.519,288
5/5/20146.656.656.406.451,430
5/2/20146.506.696.436.572,702
5/1/20146.506.506.406.464,054
4/30/20146.606.606.506.5514,761
4/29/20146.576.696.506.53199,056
4/28/20146.796.806.606.652,017
4/25/20146.756.786.646.641,054
4/24/20146.896.896.526.665,726
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center