Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

31.49 +0.45 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.165 6.307 6.158 6.210 120,420 +0.03(+0.48%)
Oct 28, 2010 5.971 6.187 5.837 6.180 166,763 +0.29(+4.94%)
Oct 27, 2010 5.725 5.971 5.710 5.889 94,959 +0.19(+3.41%)
Oct 25, 2010 5.710 5.740 5.598 5.695 99,050 +0.02(+0.39%)
Oct 22, 2010 5.732 5.769 5.598 5.672 49,403 -0.05(-0.91%)
Oct 21, 2010 5.926 5.971 5.717 5.725 78,719 -0.15(-2.54%)
Oct 20, 2010 5.881 5.971 5.762 5.874 37,171 +0.01(+0.25%)
Oct 19, 2010 5.963 6.061 5.784 5.859 82,021 -0.22(-3.56%)
Oct 18, 2010 5.963 6.113 5.881 6.075 121,603 +0.15(+2.52%)
Oct 15, 2010 6.016 6.016 5.755 5.926 132,329 +0.00(+0.00%)
Oct 14, 2010 5.926 5.941 5.725 5.926 69,018 -0.03(-0.50%)
Oct 13, 2010 5.792 6.023 5.680 5.956 111,684 +0.19(+3.23%)
Oct 12, 2010 5.672 5.822 5.605 5.769 23,870 +0.06(+1.05%)
Oct 11, 2010 5.874 5.874 5.672 5.710 30,049 -0.16(-2.67%)
Oct 08, 2010 5.747 5.889 5.671 5.866 70,069 +0.10(+1.68%)
Oct 07, 2010 5.874 5.889 5.762 5.769 51,542 -0.03(-0.51%)
Oct 06, 2010 5.635 5.807 5.583 5.799 87,748 +0.16(+2.91%)
Oct 05, 2010 5.560 5.672 5.486 5.635 117,449 +0.16(+2.86%)
Oct 04, 2010 5.695 5.725 5.449 5.478 180,441 -0.25(-4.43%)
Oct 01, 2010 5.725 5.761 5.635 5.732 152,417 +0.04(+0.66%)
Sep 30, 2010 5.822 5.837 5.665 5.695 117,452 -0.06(-1.04%)
Sep 29, 2010 5.822 5.844 5.702 5.755 109,301 -0.11(-1.91%)
Sep 28, 2010 5.762 5.889 5.672 5.866 96,267 +0.10(+1.81%)
Sep 27, 2010 5.814 5.941 5.732 5.762 42,190 -0.05(-0.90%)
Sep 24, 2010 6.038 6.038 5.665 5.814 178,568 -0.12(-2.01%)
Sep 23, 2010 5.956 6.090 5.904 5.934 110,915 -0.06(-1.00%)
Sep 22, 2010 6.120 6.225 5.876 5.993 104,280 -0.16(-2.67%)
Sep 21, 2010 6.374 6.471 6.075 6.158 77,562 -0.20(-3.17%)
Sep 20, 2010 6.143 6.408 6.105 6.359 92,247 +0.22(+3.65%)
Sep 17, 2010 6.120 6.277 5.844 6.135 209,216 -0.22(-3.52%)
Sep 15, 2010 6.344 6.381 6.261 6.359 41,013 -0.01(-0.12%)
Sep 14, 2010 6.434 6.469 6.165 6.367 149,330 -0.07(-1.16%)
Sep 13, 2010 6.255 6.493 6.091 6.441 367,559 +0.28(+4.61%)
Sep 10, 2010 6.083 6.239 6.008 6.158 37,690 +0.11(+1.85%)
Sep 09, 2010 6.090 6.165 5.993 6.046 44,494 +0.07(+1.12%)
Sep 08, 2010 6.001 6.299 5.963 5.978 65,263 +0.01(+0.25%)
Sep 07, 2010 6.083 6.307 5.904 5.963 81,517 -0.14(-2.32%)
Sep 03, 2010 5.986 6.143 5.904 6.105 56,446 +0.19(+3.28%)
Sep 02, 2010 6.001 6.001 5.837 5.911 46,941 -0.10(-1.61%)
Sep 01, 2010 5.889 6.008 5.799 6.008 95,329 +0.25(+4.27%)
Aug 31, 2010 5.665 5.963 5.665 5.762 202,081 +0.11(+1.98%)
Aug 30, 2010 5.874 5.904 5.650 5.650 82,328 -0.25(-4.29%)
Aug 27, 2010 5.732 5.963 5.714 5.904 102,928 +0.27(+4.76%)
Aug 26, 2010 5.792 5.829 5.576 5.635 98,467 -0.16(-2.70%)
Aug 25, 2010 5.464 5.799 5.412 5.792 60,364 +0.30(+5.43%)
Aug 24, 2010 5.494 5.620 5.374 5.494 94,626 -0.12(-2.12%)
Aug 23, 2010 5.837 5.837 5.591 5.613 59,086 -0.16(-2.84%)
Aug 20, 2010 5.665 5.822 5.486 5.777 138,751 +0.08(+1.44%)
Aug 19, 2010 5.986 6.045 5.620 5.695 101,134 -0.33(-5.45%)
Aug 18, 2010 5.859 6.172 5.859 6.023 54,349 +0.16(+2.67%)
Aug 17, 2010 5.777 5.956 5.702 5.866 67,774 +0.19(+3.28%)
Aug 16, 2010 5.598 5.769 5.598 5.680 41,926 +0.07(+1.33%)
Aug 13, 2010 5.814 5.911 5.605 5.605 67,252 -0.24(-4.08%)
Aug 12, 2010 5.777 5.941 5.777 5.844 86,887 +0.01(+0.13%)
Aug 11, 2010 6.053 6.157 5.807 5.837 120,314 -0.28(-4.63%)
Aug 10, 2010 6.097 6.239 6.023 6.120 55,353 -0.09(-1.44%)
Aug 09, 2010 6.299 6.396 5.896 6.209 167,192 -0.02(-0.36%)
Aug 06, 2010 6.336 6.470 6.060 6.232 52,991 -0.24(-3.69%)
Aug 05, 2010 6.381 6.500 6.351 6.470 57,831 +0.01(+0.12%)
Aug 04, 2010 6.463 6.507 6.396 6.463 36,247 +0.02(+0.35%)
Aug 03, 2010 6.478 6.746 6.425 6.440 157,287 -0.09(-1.37%)
Aug 02, 2010 6.492 6.597 6.448 6.530 118,025 +0.06(+0.92%)
Jul 30, 2010 6.328 6.492 6.182 6.470 60,724 +0.01(+0.12%)
Jul 29, 2010 6.396 6.552 6.202 6.463 111,569 +0.12(+1.88%)
Jul 28, 2010 6.328 6.724 6.284 6.343 127,773 -0.01(-0.23%)
Jul 27, 2010 6.530 6.649 6.321 6.358 77,240 -0.11(-1.73%)
Jul 26, 2010 6.284 6.492 6.254 6.470 82,194 +0.19(+3.09%)
Jul 23, 2010 6.008 6.306 5.933 6.276 83,328 +0.22(+3.57%)
Jul 22, 2010 5.769 6.082 5.665 6.060 104,057 +0.41(+7.26%)
Jul 21, 2010 6.008 6.112 5.568 5.650 163,522 -0.28(-4.77%)
Jul 20, 2010 5.874 5.956 5.777 5.933 74,293 -0.04(-0.75%)
Jul 19, 2010 6.030 6.030 5.896 5.978 71,667 +0.01(+0.12%)
Jul 16, 2010 6.314 6.314 5.904 5.971 143,094 -0.41(-6.43%)
Jul 15, 2010 6.686 6.686 6.306 6.381 36,569 -0.31(-4.57%)
Jul 14, 2010 6.709 6.709 6.612 6.686 48,990 -0.07(-1.10%)
Jul 13, 2010 6.627 6.783 6.574 6.761 100,792 +0.27(+4.13%)
Jul 12, 2010 6.679 6.783 6.485 6.492 75,017 -0.19(-2.90%)
Jul 09, 2010 6.634 6.709 6.560 6.686 44,711 +0.03(+0.45%)
Jul 08, 2010 6.597 6.664 6.425 6.656 94,705 +0.14(+2.17%)
Jul 07, 2010 6.321 6.552 6.303 6.515 207,230 +0.24(+3.80%)
Jul 06, 2010 6.396 6.478 6.209 6.276 108,808 -0.03(-0.47%)
Jul 02, 2010 6.306 6.336 6.112 6.306 91,893 +0.07(+1.08%)
Jul 01, 2010 6.328 6.381 5.978 6.239 55,101 -0.08(-1.30%)
Jun 30, 2010 6.440 6.530 6.284 6.321 88,521 -0.10(-1.51%)
Jun 29, 2010 6.589 6.664 6.358 6.418 73,734 -0.37(-5.49%)
Jun 25, 2010 6.396 6.798 6.217 6.791 590,759 +0.45(+7.18%)
Jun 24, 2010 6.396 6.537 6.209 6.336 89,597 -0.13(-2.07%)
Jun 23, 2010 6.500 6.567 6.418 6.470 87,410 -0.06(-0.91%)
Jun 22, 2010 6.701 6.709 6.500 6.530 68,675 -0.12(-1.79%)
Jun 21, 2010 6.694 6.701 6.582 6.649 73,756 +0.07(+1.13%)
Jun 18, 2010 6.530 6.694 6.269 6.574 199,195 +0.07(+1.15%)
Jun 17, 2010 6.425 6.515 6.373 6.500 40,006 +0.07(+1.16%)
Jun 16, 2010 6.142 6.522 6.142 6.425 162,705 +0.16(+2.62%)
Jun 15, 2010 6.209 6.314 6.038 6.261 82,001 +0.13(+2.19%)
Jun 14, 2010 6.388 6.634 6.105 6.127 353,561 -0.18(-2.78%)
Jun 11, 2010 5.971 6.321 5.971 6.302 120,318 +0.23(+3.74%)
Jun 10, 2010 5.881 6.105 5.822 6.075 176,775 +0.31(+5.43%)
Jun 09, 2010 5.941 5.941 5.717 5.762 146,778 -0.13(-2.15%)
Jun 08, 2010 5.993 6.030 5.822 5.889 86,427 -0.05(-0.88%)
Jun 07, 2010 6.030 6.127 5.837 5.941 120,387 -0.07(-1.12%)
Jun 04, 2010 6.232 6.291 5.911 6.008 246,906 -0.41(-6.39%)
Jun 03, 2010 6.455 6.604 6.321 6.418 97,814 -0.05(-0.81%)
Jun 02, 2010 6.098 6.470 6.001 6.470 127,284 +0.39(+6.36%)
Jun 01, 2010 6.329 6.411 6.083 6.083 112,780 -0.34(-5.33%)
May 28, 2010 6.664 6.641 6.291 6.425 135,076 -0.24(-3.58%)
May 27, 2010 6.537 6.738 6.440 6.664 201,436 +0.31(+4.92%)
May 26, 2010 6.388 6.686 6.291 6.351 162,218 +0.00(+0.00%)
May 25, 2010 6.366 6.515 6.247 6.351 214,695 -0.11(-1.73%)
May 24, 2010 6.693 6.768 6.411 6.463 159,509 -0.25(-3.66%)
May 21, 2010 6.329 6.887 6.269 6.708 197,583 +0.27(+4.16%)
May 20, 2010 6.567 6.835 6.396 6.440 176,186 -0.37(-5.46%)
May 19, 2010 6.857 6.880 6.760 6.813 149,480 -0.04(-0.54%)
May 18, 2010 6.947 6.962 6.820 6.850 170,796 -0.04(-0.65%)
May 17, 2010 6.962 6.962 6.813 6.894 251,785 -0.02(-0.32%)
May 14, 2010 6.842 6.917 6.589 6.917 104,949 +0.00(+0.00%)
May 13, 2010 6.962 6.984 6.753 6.917 130,580 -0.10(-1.38%)
May 12, 2010 6.790 7.029 6.783 7.014 171,931 +0.23(+3.40%)
May 11, 2010 6.850 6.924 6.299 6.783 123,139 +0.23(+3.52%)
May 10, 2010 6.329 6.567 6.135 6.552 179,494 +0.60(+10.00%)
May 07, 2010 6.143 6.470 5.860 5.956 166,085 -0.17(-2.79%)
May 06, 2010 6.567 6.612 5.629 6.128 128,640 -0.48(-7.22%)
May 05, 2010 6.634 6.686 6.373 6.604 130,674 +0.10(+1.60%)
May 04, 2010 6.604 6.760 6.455 6.500 197,848 -0.21(-3.11%)
May 03, 2010 6.574 6.835 6.507 6.708 236,730 +0.19(+2.97%)
Apr 30, 2010 6.827 6.887 6.373 6.515 662,349 -0.34(-4.89%)
Apr 29, 2010 6.835 7.051 6.731 6.850 255,657 +0.06(+0.88%)
Apr 28, 2010 6.574 7.565 6.329 6.790 377,270 +0.26(+3.99%)
Apr 27, 2010 6.455 6.626 6.381 6.530 100,007 -0.01(-0.23%)
Apr 26, 2010 6.314 6.567 6.306 6.545 323,887 +0.20(+3.17%)
Apr 23, 2010 6.314 6.366 6.247 6.344 81,843 +0.01(+0.12%)
Apr 22, 2010 6.068 6.366 6.068 6.336 97,337 +0.13(+2.16%)
Apr 21, 2010 5.979 6.217 5.934 6.202 198,257 +0.27(+4.52%)
Apr 20, 2010 5.882 5.987 5.845 5.934 57,221 +0.07(+1.27%)
Apr 19, 2010 5.644 5.949 5.644 5.860 60,137 +0.16(+2.88%)
Apr 16, 2010 5.800 5.874 5.443 5.696 216,314 -0.11(-1.92%)
Apr 15, 2010 5.770 5.912 5.621 5.807 169,465 +0.01(+0.26%)
Apr 14, 2010 5.629 5.793 5.584 5.793 63,171 +0.18(+3.18%)
Apr 13, 2010 5.361 5.629 5.316 5.614 33,942 +0.25(+4.72%)
Apr 12, 2010 5.405 5.420 5.338 5.361 40,463 -0.04(-0.69%)
Apr 09, 2010 5.592 5.659 5.316 5.398 54,079 -0.21(-3.72%)
Apr 08, 2010 5.353 5.606 5.353 5.606 64,478 +0.21(+3.86%)
Apr 07, 2010 5.331 5.413 5.286 5.398 92,284 +0.04(+0.83%)
Apr 06, 2010 5.242 5.405 5.242 5.353 67,531 +0.07(+1.41%)
Apr 05, 2010 5.309 5.309 5.130 5.279 60,044 -0.04(-0.84%)
Apr 01, 2010 5.197 5.324 5.324 5.324 113,491 +0.14(+2.73%)
Mar 31, 2010 4.773 5.189 4.765 5.182 177,489 +0.39(+8.24%)
Mar 30, 2010 4.773 4.873 4.564 4.787 134,135 +0.04(+0.78%)
Mar 29, 2010 5.018 5.063 4.691 4.750 63,077 -0.26(-5.20%)
Mar 26, 2010 4.534 5.026 4.467 5.011 219,596 +0.51(+11.24%)
Mar 25, 2010 4.743 4.832 4.475 4.505 62,663 -0.18(-3.82%)
Mar 24, 2010 4.789 4.825 4.668 4.683 26,265 -0.10(-2.18%)
Mar 23, 2010 4.825 4.836 4.601 4.787 75,231 -0.04(-0.92%)
Mar 22, 2010 4.653 4.840 4.594 4.832 136,219 +0.18(+3.84%)
Mar 19, 2010 4.616 4.773 4.475 4.653 302,757 -0.07(-1.57%)
Mar 18, 2010 4.966 5.048 4.639 4.728 141,507 -0.25(-5.08%)
Mar 17, 2010 4.951 5.063 4.802 4.981 68,220 +0.03(+0.60%)
Mar 16, 2010 5.011 5.011 4.810 4.951 46,033 -0.04(-0.75%)
Mar 15, 2010 4.892 5.011 4.840 4.988 32,931 +0.12(+2.45%)
Mar 12, 2010 4.959 5.063 4.840 4.869 64,650 -0.08(-1.65%)
Mar 11, 2010 4.869 4.951 4.780 4.951 34,300 +0.05(+1.06%)
Mar 10, 2010 4.802 5.070 4.780 4.899 130,030 +0.09(+1.86%)
Mar 09, 2010 4.586 4.914 4.475 4.810 75,129 +0.10(+2.05%)
Mar 08, 2010 4.735 4.802 4.691 4.713 37,109 -0.09(-1.86%)
Mar 05, 2010 4.572 4.825 4.497 4.802 89,157 +0.28(+6.09%)
Mar 04, 2010 4.460 4.564 4.460 4.527 42,181 +0.05(+1.16%)
Mar 03, 2010 4.527 4.616 4.423 4.475 57,606 -0.03(-0.66%)
Mar 02, 2010 4.482 4.512 4.445 4.505 81,718 +0.04(+1.00%)
Mar 01, 2010 4.341 4.475 4.274 4.460 85,172 +0.16(+3.63%)
Feb 26, 2010 4.408 4.505 4.229 4.304 76,632 -0.07(-1.70%)
Feb 25, 2010 4.252 4.415 4.200 4.378 63,725 +0.05(+1.20%)
Feb 24, 2010 4.118 4.334 4.021 4.326 100,790 +0.22(+5.43%)
Feb 23, 2010 4.222 4.244 4.088 4.103 49,943 -0.12(-2.82%)
Feb 22, 2010 4.207 4.267 4.073 4.222 79,839 +0.04(+1.07%)
Feb 19, 2010 4.237 4.311 4.163 4.177 106,494 -0.07(-1.58%)
Feb 18, 2010 4.192 4.244 4.111 4.244 36,961 +0.04(+0.88%)
Feb 17, 2010 4.215 4.267 4.088 4.207 62,690 -0.01(-0.18%)
Feb 16, 2010 4.304 4.304 4.059 4.215 118,004 -0.06(-1.39%)
Feb 12, 2010 4.111 4.274 4.274 4.274 65,786 +0.10(+2.31%)
Feb 11, 2010 4.081 4.222 4.014 4.177 97,215 +0.06(+1.44%)
Feb 10, 2010 4.229 4.267 4.051 4.118 129,594 -0.11(-2.64%)
Feb 09, 2010 4.282 4.304 4.163 4.229 172,028 +0.02(+0.53%)
Feb 08, 2010 4.467 4.467 4.148 4.207 114,080 -0.28(-6.29%)
Feb 05, 2010 4.519 4.675 4.386 4.490 95,762 +0.05(+1.17%)
Feb 04, 2010 4.512 4.534 4.434 4.438 122,467 -0.10(-2.29%)
Feb 03, 2010 4.638 4.638 4.467 4.542 112,776 -0.12(-2.55%)
Feb 02, 2010 4.906 5.010 4.661 4.661 131,400 -0.25(-5.14%)
Feb 01, 2010 5.055 5.501 4.713 4.913 313,882 -0.11(-2.22%)
Jan 29, 2010 4.988 5.159 4.980 5.025 113,532 -0.02(-0.44%)
Jan 28, 2010 5.181 5.211 4.913 5.047 110,901 -0.12(-2.30%)
Jan 27, 2010 4.965 5.173 4.884 5.166 106,831 +0.16(+3.27%)
Jan 26, 2010 4.898 5.203 4.757 5.003 138,741 +0.07(+1.36%)
Jan 25, 2010 4.943 5.010 4.571 4.936 142,530 +0.04(+0.91%)
Jan 22, 2010 5.010 5.055 4.832 4.891 89,494 -0.07(-1.50%)
Jan 21, 2010 4.921 5.181 4.869 4.965 118,213 +0.04(+0.91%)
Jan 20, 2010 4.720 4.965 4.646 4.921 138,156 +0.14(+2.95%)
Jan 19, 2010 4.460 4.794 4.371 4.780 175,953 +0.33(+7.35%)
Jan 15, 2010 4.646 4.452 4.452 4.452 154,577 -0.19(-4.16%)
Jan 14, 2010 4.200 4.735 4.125 4.646 287,624 +0.44(+10.42%)
Jan 13, 2010 4.170 4.289 4.111 4.207 79,239 +0.06(+1.43%)
Jan 12, 2010 4.059 4.289 4.021 4.148 83,938 +0.04(+1.09%)
Jan 11, 2010 4.393 4.445 4.088 4.103 143,795 -0.27(-6.12%)
Jan 08, 2010 4.103 4.400 4.103 4.371 100,082 +0.26(+6.33%)
Jan 07, 2010 3.902 4.148 3.836 4.111 176,253 +0.20(+5.13%)
Jan 06, 2010 4.021 4.125 3.865 3.910 179,869 -0.10(-2.59%)
Jan 05, 2010 4.259 4.304 4.014 4.014 97,414 -0.25(-5.76%)
Jan 04, 2010 4.475 4.519 4.185 4.259 81,860 -0.16(-3.54%)
Dec 31, 2009 4.215 4.415 4.415 4.415 98,477 +0.17(+4.03%)
Dec 30, 2009 3.947 4.244 3.940 4.244 147,186 +0.28(+7.13%)
Dec 29, 2009 4.118 4.118 3.925 3.962 92,640 -0.14(-3.44%)
Dec 28, 2009 4.163 4.163 4.059 4.103 57,392 -0.04(-1.08%)
Dec 24, 2009 4.006 4.192 3.969 4.148 39,660 +0.19(+4.69%)
Dec 23, 2009 4.029 4.088 3.947 3.962 75,833 -0.04(-1.11%)
Dec 22, 2009 4.021 4.118 3.873 4.006 82,269 -0.01(-0.37%)
Dec 21, 2009 4.118 4.163 3.895 4.021 74,850 -0.07(-1.81%)
Dec 18, 2009 3.821 4.125 3.817 4.096 313,856 +0.35(+9.33%)
Dec 17, 2009 3.850 3.926 3.717 3.746 132,732 -0.13(-3.26%)
Dec 16, 2009 3.850 3.962 3.821 3.873 125,584 +0.05(+1.36%)
Dec 15, 2009 4.081 4.252 3.821 3.821 164,826 -0.25(-6.20%)
Dec 14, 2009 4.073 4.192 3.992 4.073 148,430 -0.07(-1.79%)
Dec 11, 2009 4.244 4.371 4.133 4.148 58,466 -0.07(-1.76%)
Dec 10, 2009 4.378 4.378 4.163 4.222 51,829 -0.14(-3.24%)
Dec 09, 2009 4.296 4.393 4.125 4.363 41,266 +0.08(+1.91%)
Dec 08, 2009 4.363 4.363 4.192 4.282 57,092 -0.11(-2.54%)
Dec 07, 2009 4.445 4.460 4.386 4.393 50,351 -0.07(-1.50%)
Dec 04, 2009 4.334 4.460 4.259 4.460 84,814 +0.23(+5.45%)
Dec 03, 2009 4.341 4.348 4.215 4.229 46,235 -0.10(-2.40%)
Dec 02, 2009 4.363 4.460 4.252 4.334 46,365 -0.04(-0.85%)
Dec 01, 2009 4.490 4.490 4.311 4.371 81,291 -0.08(-1.84%)
Nov 30, 2009 4.393 4.460 4.222 4.452 137,623 +0.06(+1.35%)
Nov 27, 2009 4.341 4.505 4.341 4.393 57,127 -0.13(-2.96%)
Nov 25, 2009 4.579 4.631 4.505 4.527 36,337 -0.04(-0.81%)
Nov 24, 2009 4.609 4.638 4.505 4.564 81,071 -0.05(-1.13%)
Nov 23, 2009 4.490 4.832 4.490 4.616 69,230 +0.19(+4.37%)
Nov 20, 2009 4.237 4.475 4.237 4.423 74,022 +0.14(+3.30%)
Nov 19, 2009 4.683 4.683 4.259 4.282 85,255 -0.47(-9.86%)
Nov 18, 2009 4.571 4.780 4.571 4.750 75,768 +0.19(+4.07%)
Nov 17, 2009 4.423 4.609 4.371 4.564 57,579 +0.10(+2.33%)
Nov 16, 2009 4.311 4.549 4.282 4.460 97,066 +0.21(+4.90%)
Nov 13, 2009 4.059 4.311 4.081 4.252 91,471 +0.19(+4.76%)
Nov 12, 2009 4.036 4.244 4.036 4.059 98,028 +0.00(+0.00%)
Nov 11, 2009 4.088 4.282 3.977 4.059 83,720 +0.04(+0.92%)
Nov 10, 2009 4.215 4.267 3.911 4.021 137,232 -0.22(-5.09%)
Nov 09, 2009 4.341 4.341 4.170 4.237 129,387 -0.07(-1.55%)
Nov 06, 2009 4.274 4.348 4.207 4.304 65,039 -0.05(-1.19%)
Nov 05, 2009 4.133 4.378 4.081 4.356 121,078 +0.29(+7.13%)
Nov 04, 2009 4.519 4.579 4.051 4.066 133,773 -0.45(-9.88%)
Nov 03, 2009 4.408 4.527 4.163 4.512 136,289 +0.07(+1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.