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 )

32.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 30, 2009 4.645 4.690 4.517 4.600 136,711 -0.11(-2.24%)
Oct 29, 2009 4.668 4.858 4.622 4.705 69,327 +0.09(+1.95%)
Oct 28, 2009 4.660 4.765 4.562 4.615 124,807 -0.07(-1.44%)
Oct 27, 2009 4.607 4.878 4.607 4.683 55,908 +0.10(+2.13%)
Oct 26, 2009 4.773 4.840 4.457 4.585 107,607 -0.14(-3.02%)
Oct 23, 2009 4.713 4.886 4.698 4.728 80,748 -0.11(-2.33%)
Oct 22, 2009 4.713 4.863 4.600 4.840 105,269 +0.13(+2.71%)
Oct 21, 2009 4.878 5.119 4.698 4.713 120,122 -0.21(-4.27%)
Oct 20, 2009 4.893 5.028 4.886 4.923 95,323 -0.11(-2.24%)
Oct 19, 2009 4.976 5.141 4.931 5.036 72,851 +0.10(+1.98%)
Oct 16, 2009 5.036 5.036 4.923 4.938 72,720 -0.15(-2.95%)
Oct 15, 2009 5.134 5.134 4.961 5.088 113,095 -0.11(-2.17%)
Oct 14, 2009 5.216 5.299 5.013 5.201 96,774 +0.08(+1.62%)
Oct 13, 2009 5.171 5.171 5.088 5.119 103,119 -0.08(-1.45%)
Oct 12, 2009 5.269 5.329 5.126 5.194 35,689 -0.02(-0.43%)
Oct 09, 2009 5.066 5.239 5.058 5.216 44,765 +0.14(+2.66%)
Oct 08, 2009 5.314 5.321 5.073 5.081 38,186 -0.20(-3.70%)
Oct 07, 2009 5.149 5.276 5.081 5.276 63,743 +0.11(+2.03%)
Oct 06, 2009 5.119 5.186 5.036 5.171 65,542 +0.11(+2.08%)
Oct 05, 2009 5.043 5.164 4.961 5.066 60,719 +0.14(+2.90%)
Oct 02, 2009 5.006 5.051 4.916 4.923 61,110 -0.13(-2.53%)
Oct 01, 2009 5.224 5.314 5.036 5.051 79,544 -0.19(-3.59%)
Sep 30, 2009 5.149 5.382 5.119 5.239 86,544 -0.12(-2.24%)
Sep 29, 2009 5.321 5.382 5.186 5.359 100,776 +0.06(+1.13%)
Sep 28, 2009 5.126 5.464 4.968 5.299 79,614 +0.20(+3.83%)
Sep 25, 2009 5.051 5.156 5.013 5.104 62,101 +0.05(+0.89%)
Sep 24, 2009 5.171 5.306 4.968 5.058 50,820 -0.06(-1.17%)
Sep 23, 2009 5.321 5.389 5.119 5.119 45,828 -0.19(-3.54%)
Sep 22, 2009 5.502 5.509 5.201 5.306 56,590 -0.11(-2.08%)
Sep 21, 2009 5.442 5.570 5.254 5.419 66,764 -0.14(-2.57%)
Sep 18, 2009 5.487 5.562 5.367 5.562 171,046 +0.11(+1.93%)
Sep 17, 2009 5.479 5.539 5.404 5.457 42,861 -0.03(-0.55%)
Sep 16, 2009 5.194 5.502 5.185 5.487 82,077 +0.31(+5.95%)
Sep 15, 2009 4.901 5.246 4.848 5.179 114,214 +0.28(+5.67%)
Sep 14, 2009 4.938 5.028 4.886 4.901 127,654 -0.06(-1.21%)
Sep 11, 2009 5.104 5.104 4.923 4.961 82,246 -0.12(-2.37%)
Sep 10, 2009 5.066 5.095 4.998 5.081 70,631 -0.05(-0.88%)
Sep 09, 2009 5.119 5.156 5.013 5.126 87,198 +0.02(+0.29%)
Sep 08, 2009 5.231 5.239 4.968 5.111 81,717 -0.09(-1.73%)
Sep 04, 2009 5.021 5.209 4.916 5.201 140,142 +0.17(+3.44%)
Sep 03, 2009 5.051 5.171 4.938 5.028 79,069 +0.04(+0.75%)
Sep 02, 2009 5.043 5.141 4.976 4.991 61,719 -0.09(-1.78%)
Sep 01, 2009 5.291 5.389 4.938 5.081 136,671 -0.26(-4.79%)
Aug 31, 2009 5.329 5.374 5.269 5.337 110,149 -0.04(-0.70%)
Aug 28, 2009 5.374 5.457 5.299 5.374 133,561 +0.04(+0.70%)
Aug 27, 2009 5.261 5.404 5.246 5.337 150,583 +0.08(+1.43%)
Aug 26, 2009 5.239 5.367 5.164 5.261 143,456 +0.04(+0.72%)
Aug 25, 2009 5.291 5.348 5.194 5.224 104,644 -0.01(-0.14%)
Aug 24, 2009 5.359 5.487 5.186 5.231 118,804 -0.10(-1.83%)
Aug 21, 2009 5.389 5.412 5.306 5.329 200,145 +0.04(+0.71%)
Aug 20, 2009 5.276 5.352 5.254 5.291 153,180 -0.02(-0.28%)
Aug 19, 2009 5.299 5.359 5.246 5.306 152,764 -0.04(-0.70%)
Aug 18, 2009 5.562 5.562 5.321 5.344 123,205 -0.19(-3.40%)
Aug 17, 2009 5.554 5.577 5.487 5.532 44,832 -0.15(-2.65%)
Aug 14, 2009 5.893 5.893 5.570 5.682 58,319 -0.20(-3.45%)
Aug 13, 2009 5.938 6.013 5.787 5.885 80,427 +0.04(+0.64%)
Aug 12, 2009 5.840 6.013 5.795 5.848 107,703 +0.00(+0.00%)
Aug 11, 2009 5.870 5.953 5.735 5.848 118,603 -0.08(-1.39%)
Aug 10, 2009 5.757 6.013 5.697 5.930 136,194 +0.11(+1.94%)
Aug 07, 2009 5.487 5.840 5.442 5.818 160,648 +0.45(+8.40%)
Aug 06, 2009 5.434 5.630 5.329 5.367 104,988 -0.02(-0.28%)
Aug 05, 2009 5.742 5.998 5.337 5.382 144,613 -0.36(-6.28%)
Aug 04, 2009 5.261 5.772 5.239 5.742 133,636 +0.39(+7.30%)
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.