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 )

33.05 +0.54 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 6.657 6.785 6.574 6.695 81,982 -0.01(-0.11%)
Dec 30, 2010 6.763 6.763 6.649 6.702 82,842 -0.07(-1.00%)
Dec 29, 2010 6.808 6.917 6.755 6.770 116,240 -0.04(-0.55%)
Dec 28, 2010 6.815 6.823 6.793 6.808 42,377 -0.02(-0.22%)
Dec 27, 2010 6.800 6.831 6.732 6.823 75,350 +0.02(+0.33%)
Dec 23, 2010 6.763 6.876 6.763 6.800 62,006 +0.03(+0.45%)
Dec 22, 2010 6.725 6.793 6.657 6.770 109,588 +0.08(+1.13%)
Dec 21, 2010 6.702 6.710 6.627 6.695 54,143 +0.05(+0.80%)
Dec 20, 2010 6.861 6.861 6.634 6.642 138,391 -0.16(-2.33%)
Dec 17, 2010 6.868 6.899 6.679 6.800 251,866 -0.07(-0.99%)
Dec 16, 2010 6.876 6.951 6.831 6.868 61,826 +0.01(+0.11%)
Dec 15, 2010 6.868 6.944 6.740 6.861 90,687 -0.02(-0.22%)
Dec 14, 2010 6.831 6.914 6.800 6.876 59,545 +0.08(+1.22%)
Dec 13, 2010 6.944 6.974 6.679 6.793 113,301 -0.02(-0.33%)
Dec 10, 2010 6.891 6.891 6.725 6.815 59,928 -0.06(-0.88%)
Dec 09, 2010 6.831 6.921 6.695 6.876 79,141 +0.08(+1.22%)
Dec 08, 2010 6.808 6.929 6.785 6.793 95,144 -0.02(-0.22%)
Dec 07, 2010 6.876 6.944 6.725 6.808 100,595 -0.02(-0.22%)
Dec 06, 2010 6.800 6.883 6.710 6.823 118,740 -0.02(-0.22%)
Dec 03, 2010 6.763 6.876 6.717 6.838 87,240 +0.05(+0.78%)
Dec 02, 2010 6.453 6.800 6.294 6.785 120,850 +0.30(+4.66%)
Dec 01, 2010 6.392 6.543 6.264 6.483 88,672 +0.23(+3.62%)
Nov 30, 2010 6.279 6.302 6.166 6.257 97,046 -0.10(-1.54%)
Nov 29, 2010 6.370 6.407 6.249 6.355 59,454 -0.06(-0.94%)
Nov 26, 2010 6.385 6.445 6.355 6.415 10,845 -0.04(-0.58%)
Nov 24, 2010 6.377 6.453 6.453 6.453 76,658 +0.14(+2.15%)
Nov 23, 2010 6.264 6.385 6.211 6.317 61,467 -0.03(-0.48%)
Nov 22, 2010 6.460 6.460 6.226 6.347 52,873 -0.21(-3.22%)
Nov 19, 2010 6.611 6.611 6.438 6.558 78,346 -0.05(-0.80%)
Nov 18, 2010 6.279 6.672 6.151 6.611 107,204 +0.42(+6.83%)
Nov 17, 2010 6.528 6.777 6.128 6.189 157,841 -0.35(-5.31%)
Nov 16, 2010 6.589 6.641 6.415 6.536 62,905 -0.14(-2.04%)
Nov 15, 2010 6.770 6.785 6.649 6.672 22,575 -0.03(-0.45%)
Nov 12, 2010 6.657 6.807 6.581 6.702 55,273 -0.05(-0.67%)
Nov 11, 2010 6.687 6.883 6.687 6.747 33,777 -0.05(-0.67%)
Nov 10, 2010 6.513 6.815 6.347 6.792 109,896 +0.32(+4.90%)
Nov 09, 2010 6.679 6.717 6.438 6.475 74,257 -0.20(-3.05%)
Nov 08, 2010 6.664 6.792 6.596 6.679 70,785 -0.03(-0.45%)
Nov 05, 2010 6.868 6.890 6.641 6.709 68,430 -0.17(-2.41%)
Nov 04, 2010 6.566 6.973 6.226 6.875 193,129 +0.32(+4.83%)
Nov 03, 2010 6.475 6.558 6.355 6.558 55,879 +0.17(+2.60%)
Nov 02, 2010 6.257 6.513 6.241 6.392 157,134 +0.19(+3.04%)
Nov 01, 2010 6.302 6.347 6.151 6.204 87,374 -0.08(-1.20%)
Oct 29, 2010 6.234 6.377 6.226 6.279 119,089 +0.03(+0.48%)
Oct 28, 2010 6.038 6.257 5.902 6.249 164,920 +0.29(+4.94%)
Oct 27, 2010 5.789 6.038 5.774 5.955 93,910 +0.20(+3.41%)
Oct 25, 2010 5.774 5.804 5.660 5.758 97,955 +0.02(+0.39%)
Oct 22, 2010 5.796 5.834 5.660 5.736 48,857 -0.05(-0.91%)
Oct 21, 2010 5.992 6.038 5.781 5.789 77,849 -0.15(-2.54%)
Oct 20, 2010 5.947 6.038 5.826 5.940 36,761 +0.02(+0.25%)
Oct 19, 2010 6.030 6.128 5.849 5.924 81,114 -0.22(-3.56%)
Oct 18, 2010 6.030 6.181 5.947 6.143 120,259 +0.15(+2.52%)
Oct 15, 2010 6.083 6.083 5.819 5.992 130,867 +0.00(+0.00%)
Oct 14, 2010 5.992 6.007 5.789 5.992 68,255 -0.03(-0.50%)
Oct 13, 2010 5.857 6.090 5.743 6.023 110,450 +0.19(+3.23%)
Oct 12, 2010 5.736 5.887 5.668 5.834 23,606 +0.06(+1.05%)
Oct 11, 2010 5.940 5.940 5.736 5.774 29,717 -0.16(-2.67%)
Oct 08, 2010 5.811 5.955 5.735 5.932 69,295 +0.10(+1.68%)
Oct 07, 2010 5.940 5.955 5.826 5.834 50,973 -0.03(-0.51%)
Oct 06, 2010 5.698 5.872 5.645 5.864 86,779 +0.17(+2.91%)
Oct 05, 2010 5.623 5.736 5.547 5.698 116,152 +0.16(+2.86%)
Oct 04, 2010 5.758 5.789 5.509 5.540 178,447 -0.26(-4.43%)
Oct 01, 2010 5.789 5.825 5.698 5.796 150,733 +0.04(+0.66%)
Sep 30, 2010 5.887 5.902 5.728 5.758 116,154 -0.06(-1.04%)
Sep 29, 2010 5.887 5.909 5.766 5.819 108,093 -0.11(-1.91%)
Sep 28, 2010 5.826 5.955 5.736 5.932 95,203 +0.11(+1.81%)
Sep 27, 2010 5.879 6.007 5.796 5.826 41,724 -0.05(-0.90%)
Sep 24, 2010 6.106 6.106 5.728 5.879 176,595 -0.12(-2.01%)
Sep 23, 2010 6.023 6.158 5.970 6.000 109,690 -0.06(-1.00%)
Sep 22, 2010 6.189 6.294 5.942 6.060 103,128 -0.17(-2.67%)
Sep 21, 2010 6.445 6.543 6.143 6.226 76,705 -0.20(-3.17%)
Sep 20, 2010 6.211 6.479 6.174 6.430 91,228 +0.23(+3.65%)
Sep 17, 2010 6.189 6.347 5.909 6.204 206,905 -0.23(-3.52%)
Sep 15, 2010 6.415 6.453 6.331 6.430 40,560 -0.01(-0.12%)
Sep 14, 2010 6.506 6.541 6.234 6.438 147,680 -0.08(-1.16%)
Sep 13, 2010 6.324 6.566 6.159 6.513 363,498 +0.29(+4.61%)
Sep 10, 2010 6.151 6.309 6.075 6.226 37,274 +0.11(+1.85%)
Sep 09, 2010 6.158 6.234 6.060 6.113 44,002 +0.07(+1.12%)
Sep 08, 2010 6.068 6.370 6.030 6.045 64,542 +0.02(+0.25%)
Sep 07, 2010 6.151 6.377 5.970 6.030 80,616 -0.14(-2.32%)
Sep 03, 2010 6.053 6.211 5.970 6.174 55,822 +0.20(+3.28%)
Sep 02, 2010 6.068 6.068 5.902 5.977 46,423 -0.10(-1.61%)
Sep 01, 2010 5.955 6.075 5.864 6.075 94,276 +0.25(+4.27%)
Aug 31, 2010 5.728 6.030 5.728 5.826 199,848 +0.11(+1.98%)
Aug 30, 2010 5.939 5.970 5.713 5.713 81,418 -0.26(-4.29%)
Aug 27, 2010 5.796 6.030 5.777 5.970 101,790 +0.27(+4.76%)
Aug 26, 2010 5.856 5.894 5.638 5.698 97,379 -0.16(-2.70%)
Aug 25, 2010 5.525 5.864 5.472 5.856 59,697 +0.30(+5.43%)
Aug 24, 2010 5.555 5.683 5.434 5.555 93,581 -0.12(-2.12%)
Aug 23, 2010 5.902 5.902 5.653 5.676 58,433 -0.17(-2.84%)
Aug 20, 2010 5.728 5.887 5.547 5.841 137,218 +0.08(+1.44%)
Aug 19, 2010 6.052 6.113 5.683 5.759 100,017 -0.33(-5.45%)
Aug 18, 2010 5.924 6.241 5.924 6.090 53,748 +0.16(+2.67%)
Aug 17, 2010 5.841 6.022 5.766 5.932 67,025 +0.19(+3.28%)
Aug 16, 2010 5.661 5.834 5.661 5.743 41,463 +0.08(+1.33%)
Aug 13, 2010 5.879 5.977 5.668 5.668 66,509 -0.24(-4.08%)
Aug 12, 2010 5.841 6.007 5.841 5.909 85,927 +0.01(+0.13%)
Aug 11, 2010 6.120 6.226 5.872 5.902 118,985 -0.29(-4.63%)
Aug 10, 2010 6.166 6.309 6.090 6.188 54,742 -0.09(-1.44%)
Aug 09, 2010 6.369 6.467 5.962 6.279 165,345 -0.02(-0.36%)
Aug 06, 2010 6.407 6.542 6.128 6.301 52,405 -0.24(-3.69%)
Aug 05, 2010 6.452 6.573 6.422 6.542 57,192 +0.01(+0.12%)
Aug 04, 2010 6.535 6.580 6.467 6.535 35,846 +0.02(+0.35%)
Aug 03, 2010 6.550 6.821 6.497 6.512 155,550 -0.09(-1.37%)
Aug 02, 2010 6.565 6.671 6.520 6.603 116,721 +0.06(+0.92%)
Jul 30, 2010 6.399 6.565 6.251 6.542 60,053 +0.01(+0.12%)
Jul 29, 2010 6.467 6.625 6.271 6.535 110,336 +0.12(+1.88%)
Jul 28, 2010 6.399 6.799 6.354 6.414 126,361 -0.02(-0.23%)
Jul 27, 2010 6.603 6.723 6.392 6.429 76,386 -0.11(-1.73%)
Jul 26, 2010 6.354 6.565 6.324 6.542 81,286 +0.20(+3.09%)
Jul 23, 2010 6.075 6.377 6.000 6.346 82,407 +0.22(+3.57%)
Jul 22, 2010 5.834 6.150 5.728 6.128 102,908 +0.41(+7.26%)
Jul 21, 2010 6.075 6.181 5.630 5.713 161,715 -0.29(-4.77%)
Jul 20, 2010 5.939 6.022 5.841 6.000 73,473 -0.05(-0.75%)
Jul 19, 2010 6.098 6.098 5.962 6.045 70,875 +0.01(+0.12%)
Jul 16, 2010 6.384 6.384 5.970 6.037 141,513 -0.41(-6.43%)
Jul 15, 2010 6.761 6.761 6.377 6.452 36,165 -0.31(-4.57%)
Jul 14, 2010 6.784 6.784 6.686 6.761 48,449 -0.08(-1.10%)
Jul 13, 2010 6.701 6.859 6.648 6.836 99,678 +0.27(+4.13%)
Jul 12, 2010 6.753 6.859 6.557 6.565 74,188 -0.20(-2.90%)
Jul 09, 2010 6.708 6.784 6.633 6.761 44,217 +0.03(+0.45%)
Jul 08, 2010 6.671 6.738 6.497 6.731 93,659 +0.14(+2.17%)
Jul 07, 2010 6.392 6.625 6.373 6.588 204,940 +0.24(+3.80%)
Jul 06, 2010 6.467 6.550 6.279 6.346 107,605 -0.03(-0.47%)
Jul 02, 2010 6.377 6.407 6.181 6.377 90,878 +0.07(+1.08%)
Jul 01, 2010 6.399 6.452 6.045 6.309 54,492 -0.08(-1.30%)
Jun 30, 2010 6.512 6.603 6.354 6.392 87,543 -0.10(-1.51%)
Jun 29, 2010 6.663 6.738 6.429 6.490 72,919 -0.38(-5.49%)
Jun 25, 2010 6.467 6.874 6.286 6.866 584,232 +0.46(+7.18%)
Jun 24, 2010 6.467 6.610 6.279 6.407 88,607 -0.14(-2.07%)
Jun 23, 2010 6.573 6.640 6.490 6.542 86,444 -0.06(-0.91%)
Jun 22, 2010 6.776 6.784 6.573 6.603 67,916 -0.12(-1.79%)
Jun 21, 2010 6.769 6.776 6.655 6.723 72,941 +0.08(+1.13%)
Jun 18, 2010 6.603 6.769 6.339 6.648 196,994 +0.08(+1.15%)
Jun 17, 2010 6.497 6.588 6.444 6.573 39,564 +0.08(+1.16%)
Jun 16, 2010 6.211 6.595 6.211 6.497 160,907 +0.17(+2.62%)
Jun 15, 2010 6.279 6.384 6.105 6.331 81,095 +0.14(+2.19%)
Jun 14, 2010 6.459 6.708 6.173 6.196 349,655 -0.18(-2.78%)
Jun 11, 2010 6.037 6.392 6.037 6.373 118,989 +0.23(+3.74%)
Jun 10, 2010 5.947 6.173 5.887 6.143 174,822 +0.32(+5.43%)
Jun 09, 2010 6.007 6.007 5.781 5.826 145,156 -0.13(-2.15%)
Jun 08, 2010 6.060 6.098 5.887 5.954 85,472 -0.05(-0.88%)
Jun 07, 2010 6.098 6.196 5.902 6.007 119,057 -0.07(-1.12%)
Jun 04, 2010 6.301 6.361 5.977 6.075 244,178 -0.41(-6.39%)
Jun 03, 2010 6.527 6.678 6.392 6.490 96,733 -0.05(-0.81%)
Jun 02, 2010 6.166 6.542 6.068 6.542 125,877 +0.39(+6.36%)
Jun 01, 2010 6.399 6.482 6.151 6.151 111,534 -0.35(-5.33%)
May 28, 2010 6.738 6.716 6.362 6.497 133,584 -0.24(-3.58%)
May 27, 2010 6.610 6.813 6.512 6.738 199,211 +0.32(+4.92%)
May 26, 2010 6.460 6.761 6.362 6.422 160,426 +0.00(+0.00%)
May 25, 2010 6.437 6.588 6.317 6.422 212,323 -0.11(-1.73%)
May 24, 2010 6.768 6.844 6.482 6.535 157,746 -0.25(-3.66%)
May 21, 2010 6.399 6.964 6.339 6.783 195,400 +0.27(+4.16%)
May 20, 2010 6.640 6.911 6.467 6.512 174,239 -0.38(-5.46%)
May 19, 2010 6.934 6.956 6.836 6.889 147,828 -0.04(-0.54%)
May 18, 2010 7.024 7.039 6.896 6.926 168,909 -0.05(-0.65%)
May 17, 2010 7.039 7.039 6.889 6.972 249,003 -0.02(-0.32%)
May 14, 2010 6.919 6.994 6.663 6.994 103,790 +0.00(+0.00%)
May 13, 2010 7.039 7.062 6.828 6.994 129,137 -0.10(-1.38%)
May 12, 2010 6.866 7.107 6.859 7.092 170,031 +0.23(+3.40%)
May 11, 2010 6.926 7.002 6.369 6.859 121,778 +0.23(+3.52%)
May 10, 2010 6.399 6.640 6.204 6.625 177,511 +0.60(+10.00%)
May 07, 2010 6.211 6.542 5.925 6.023 164,250 -0.17(-2.79%)
May 06, 2010 6.640 6.685 5.692 6.196 127,219 -0.48(-7.22%)
May 05, 2010 6.708 6.761 6.445 6.678 129,230 +0.11(+1.60%)
May 04, 2010 6.678 6.836 6.527 6.572 195,662 -0.21(-3.11%)
May 03, 2010 6.648 6.911 6.580 6.783 234,115 +0.20(+2.97%)
Apr 30, 2010 6.904 6.964 6.445 6.588 655,031 -0.34(-4.89%)
Apr 29, 2010 6.911 7.130 6.806 6.926 252,833 +0.06(+0.88%)
Apr 28, 2010 6.648 7.649 6.399 6.866 373,101 +0.26(+3.99%)
Apr 27, 2010 6.527 6.700 6.453 6.603 98,902 -0.02(-0.23%)
Apr 26, 2010 6.384 6.640 6.377 6.618 320,308 +0.20(+3.17%)
Apr 23, 2010 6.384 6.437 6.317 6.414 80,938 +0.01(+0.12%)
Apr 22, 2010 6.136 6.437 6.136 6.407 96,261 +0.14(+2.16%)
Apr 21, 2010 6.045 6.286 6.000 6.271 196,067 +0.27(+4.52%)
Apr 20, 2010 5.948 6.054 5.910 6.000 56,589 +0.08(+1.27%)
Apr 19, 2010 5.707 6.015 5.707 5.925 59,472 +0.17(+2.88%)
Apr 16, 2010 5.865 5.940 5.503 5.759 213,924 -0.11(-1.92%)
Apr 15, 2010 5.835 5.978 5.684 5.872 167,593 +0.02(+0.26%)
Apr 14, 2010 5.692 5.857 5.647 5.857 62,473 +0.18(+3.18%)
Apr 13, 2010 5.421 5.692 5.375 5.677 33,567 +0.26(+4.72%)
Apr 12, 2010 5.466 5.481 5.398 5.421 40,016 -0.04(-0.69%)
Apr 09, 2010 5.654 5.722 5.375 5.458 53,482 -0.21(-3.72%)
Apr 08, 2010 5.413 5.669 5.413 5.669 63,765 +0.21(+3.86%)
Apr 07, 2010 5.391 5.473 5.345 5.458 91,264 +0.05(+0.83%)
Apr 06, 2010 5.300 5.466 5.300 5.413 66,784 +0.08(+1.41%)
Apr 05, 2010 5.368 5.368 5.187 5.338 59,381 -0.05(-0.84%)
Apr 01, 2010 5.255 5.383 5.383 5.383 112,238 +0.14(+2.73%)
Mar 31, 2010 4.826 5.247 4.818 5.240 175,528 +0.40(+8.24%)
Mar 30, 2010 4.826 4.928 4.615 4.841 132,653 +0.04(+0.78%)
Mar 29, 2010 5.074 5.119 4.743 4.803 62,380 -0.26(-5.20%)
Mar 26, 2010 4.585 5.082 4.517 5.067 217,170 +0.51(+11.24%)
Mar 25, 2010 4.796 4.886 4.525 4.555 61,971 -0.18(-3.82%)
Mar 24, 2010 4.843 4.879 4.720 4.736 25,975 -0.11(-2.18%)
Mar 23, 2010 4.879 4.890 4.653 4.841 74,399 -0.05(-0.92%)
Mar 22, 2010 4.705 4.894 4.645 4.886 134,714 +0.18(+3.84%)
Mar 19, 2010 4.668 4.826 4.525 4.705 299,412 -0.08(-1.57%)
Mar 18, 2010 5.022 5.104 4.690 4.781 139,944 -0.26(-5.08%)
Mar 17, 2010 5.007 5.119 4.856 5.037 67,466 +0.03(+0.60%)
Mar 16, 2010 5.067 5.067 4.864 5.007 45,524 -0.04(-0.75%)
Mar 15, 2010 4.946 5.067 4.894 5.044 32,567 +0.12(+2.45%)
Mar 12, 2010 5.014 5.119 4.894 4.924 63,935 -0.08(-1.65%)
Mar 11, 2010 4.924 5.007 4.833 5.007 33,921 +0.05(+1.06%)
Mar 10, 2010 4.856 5.127 4.833 4.954 128,594 +0.09(+1.86%)
Mar 09, 2010 4.638 4.969 4.525 4.864 74,298 +0.10(+2.05%)
Mar 08, 2010 4.788 4.856 4.743 4.766 36,699 -0.09(-1.86%)
Mar 05, 2010 4.623 4.879 4.547 4.856 88,172 +0.28(+6.09%)
Mar 04, 2010 4.510 4.615 4.510 4.577 41,715 +0.05(+1.16%)
Mar 03, 2010 4.577 4.667 4.472 4.525 56,970 -0.03(-0.66%)
Mar 02, 2010 4.532 4.562 4.495 4.555 80,815 +0.05(+1.00%)
Mar 01, 2010 4.389 4.525 4.322 4.510 84,231 +0.16(+3.63%)
Feb 26, 2010 4.457 4.555 4.277 4.352 75,785 -0.08(-1.70%)
Feb 25, 2010 4.299 4.465 4.247 4.427 63,021 +0.05(+1.20%)
Feb 24, 2010 4.164 4.382 4.066 4.374 99,676 +0.23(+5.43%)
Feb 23, 2010 4.269 4.292 4.134 4.149 49,391 -0.12(-2.82%)
Feb 22, 2010 4.254 4.314 4.119 4.269 78,957 +0.05(+1.07%)
Feb 19, 2010 4.284 4.359 4.209 4.224 105,317 -0.07(-1.58%)
Feb 18, 2010 4.239 4.292 4.157 4.292 36,552 +0.04(+0.88%)
Feb 17, 2010 4.262 4.314 4.134 4.254 61,997 -0.01(-0.18%)
Feb 16, 2010 4.352 4.352 4.104 4.262 116,701 -0.06(-1.39%)
Feb 12, 2010 4.156 4.322 4.322 4.322 65,059 +0.10(+2.31%)
Feb 11, 2010 4.126 4.269 4.059 4.224 96,141 +0.06(+1.44%)
Feb 10, 2010 4.277 4.314 4.096 4.164 128,162 -0.11(-2.64%)
Feb 09, 2010 4.329 4.352 4.209 4.277 170,128 +0.02(+0.53%)
Feb 08, 2010 4.517 4.517 4.194 4.254 112,820 -0.29(-6.29%)
Feb 05, 2010 4.570 4.728 4.435 4.540 94,704 +0.05(+1.17%)
Feb 04, 2010 4.562 4.585 4.483 4.487 121,114 -0.11(-2.29%)
Feb 03, 2010 4.690 4.690 4.517 4.592 111,530 -0.12(-2.55%)
Feb 02, 2010 4.961 5.066 4.713 4.713 129,948 -0.26(-5.14%)
Feb 01, 2010 5.111 5.562 4.765 4.968 310,414 -0.11(-2.22%)
Jan 29, 2010 5.043 5.216 5.036 5.081 112,278 -0.02(-0.44%)
Jan 28, 2010 5.239 5.269 4.968 5.104 109,676 -0.12(-2.30%)
Jan 27, 2010 5.021 5.231 4.938 5.224 105,651 +0.17(+3.27%)
Jan 26, 2010 4.953 5.261 4.810 5.058 137,208 +0.07(+1.36%)
Jan 25, 2010 4.998 5.066 4.622 4.991 140,955 +0.05(+0.91%)
Jan 22, 2010 5.066 5.111 4.886 4.946 88,505 -0.08(-1.50%)
Jan 21, 2010 4.976 5.239 4.923 5.021 116,907 +0.05(+0.91%)
Jan 20, 2010 4.773 5.021 4.698 4.976 136,629 +0.14(+2.95%)
Jan 19, 2010 4.510 4.848 4.420 4.833 174,009 +0.33(+7.35%)
Jan 15, 2010 4.698 4.502 4.502 4.502 152,869 -0.20(-4.16%)
Jan 14, 2010 4.247 4.788 4.171 4.698 284,446 +0.44(+10.42%)
Jan 13, 2010 4.217 4.337 4.156 4.254 78,363 +0.06(+1.43%)
Jan 12, 2010 4.104 4.337 4.066 4.194 83,011 +0.05(+1.09%)
Jan 11, 2010 4.442 4.495 4.134 4.149 142,207 -0.27(-6.12%)
Jan 08, 2010 4.149 4.450 4.149 4.420 98,976 +0.26(+6.33%)
Jan 07, 2010 3.946 4.194 3.878 4.156 174,305 +0.20(+5.13%)
Jan 06, 2010 4.066 4.171 3.908 3.954 177,882 -0.11(-2.59%)
Jan 05, 2010 4.307 4.352 4.059 4.059 96,338 -0.25(-5.76%)
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.