Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 6:31PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Pacific Mercantile Bancorp (PMBC)At 3:41PM ET: 3.045  Down 0.055 (1.77%)  
MORE ON PMBC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-093.113.113.013.102,0003.10
27-Nov-093.093.093.013.014003.01
25-Nov-093.023.123.023.127,4003.12
24-Nov-093.283.293.083.2713,2003.27
23-Nov-093.253.253.203.248003.24
20-Nov-093.003.152.913.0515,9003.05
19-Nov-093.063.063.063.062003.06
18-Nov-093.293.293.173.293,4003.29
17-Nov-093.293.383.113.309,3003.30
16-Nov-093.033.482.983.2927,7003.29
13-Nov-093.073.072.752.8942,8002.89
12-Nov-092.913.012.902.9536,8002.95
11-Nov-092.993.052.953.0021,2003.00
10-Nov-093.063.482.952.9643,3002.96
9-Nov-093.093.103.093.1013,3003.10
6-Nov-092.953.282.953.106,0003.10
5-Nov-093.013.012.932.9814,4002.98
4-Nov-093.023.032.903.0045,7003.00
3-Nov-093.043.283.003.2813,3003.28
2-Nov-093.013.192.983.057,3003.05
30-Oct-093.003.252.972.9735,3002.97
29-Oct-093.173.392.962.9638,7002.96
28-Oct-093.293.303.003.2812,2003.28
27-Oct-093.303.483.093.2954,5003.29
26-Oct-093.053.453.053.1416,8003.14
23-Oct-093.333.363.003.0545,4003.05
22-Oct-093.443.463.263.314,3003.31
21-Oct-093.353.483.213.487,5003.48
20-Oct-093.413.413.393.402,7003.40
19-Oct-093.443.453.443.451,8003.45
16-Oct-093.323.503.323.473,5003.47
15-Oct-093.313.503.313.356,1003.35
14-Oct-093.313.333.123.2519,4003.25
13-Oct-092.993.162.993.131,3003.13
12-Oct-092.973.212.963.014,2003.01
9-Oct-093.003.252.922.9233,0002.92
8-Oct-092.903.052.903.0094,8003.00
7-Oct-092.993.002.922.932,0002.93
6-Oct-092.993.002.952.959,5002.95
5-Oct-093.023.052.902.9522,5002.95
2-Oct-093.093.163.033.031,9003.03
1-Oct-093.253.253.123.121,4003.12
30-Sep-093.243.243.243.2403.24
29-Sep-093.213.443.203.244,7003.24
28-Sep-093.233.233.163.161,0003.16
25-Sep-093.243.243.213.211,3003.21
24-Sep-093.233.253.203.202,9003.20
23-Sep-093.213.213.153.171,4003.17
22-Sep-093.193.193.103.103003.10
21-Sep-093.503.503.093.3127,2003.31
18-Sep-093.263.493.263.488,2003.48
17-Sep-093.363.413.263.413,5003.41
16-Sep-093.253.503.213.456,3003.45
15-Sep-093.253.503.253.469,0003.46
14-Sep-093.133.303.133.236,1003.23
11-Sep-093.123.123.123.1203.12
10-Sep-093.133.203.083.124,9003.12
9-Sep-093.213.213.203.205003.20
8-Sep-093.143.153.103.101,9003.10
4-Sep-093.073.243.073.169,3003.16
3-Sep-093.333.333.073.071,1003.07
2-Sep-093.073.293.023.2917,7003.29
1-Sep-093.073.102.862.978,3002.97
31-Aug-093.213.213.013.022,1003.02
28-Aug-093.263.263.263.2603.26
27-Aug-093.463.503.263.2613,9003.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions