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 )

31.97 -0.12 (-0.37%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 6, 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 (%)
Feb 28, 2011 6.799 6.799 6.610 6.716 50,126 -0.04(-0.56%)
Feb 25, 2011 6.640 6.769 6.504 6.753 46,203 +0.12(+1.82%)
Feb 24, 2011 6.565 6.655 6.466 6.633 60,610 +0.08(+1.15%)
Feb 23, 2011 6.701 6.791 6.534 6.557 50,318 -0.12(-1.81%)
Feb 22, 2011 6.738 6.818 6.648 6.678 58,598 -0.17(-2.43%)
Feb 18, 2011 6.889 6.897 6.791 6.844 64,877 -0.03(-0.44%)
Feb 17, 2011 6.867 6.882 6.769 6.874 31,212 +0.02(+0.22%)
Feb 16, 2011 6.769 6.874 6.769 6.859 39,062 -0.02(-0.22%)
Feb 15, 2011 6.852 6.889 6.753 6.874 32,176 +0.01(+0.11%)
Feb 14, 2011 6.927 6.927 6.799 6.867 80,430 -0.08(-1.20%)
Feb 11, 2011 6.799 6.950 6.723 6.950 80,369 +0.13(+1.88%)
Feb 10, 2011 6.814 6.912 6.791 6.821 45,099 -0.06(-0.88%)
Feb 09, 2011 6.814 6.912 6.663 6.882 66,279 +0.02(+0.22%)
Feb 08, 2011 6.746 6.867 6.648 6.867 82,609 +0.09(+1.34%)
Feb 07, 2011 6.723 6.814 6.648 6.776 44,611 +0.05(+0.67%)
Feb 04, 2011 6.837 6.896 6.723 6.731 57,222 -0.09(-1.33%)
Feb 03, 2011 6.829 6.882 6.769 6.821 35,761 +0.01(+0.11%)
Feb 02, 2011 6.852 6.874 6.466 6.814 60,665 -0.08(-1.20%)
Feb 01, 2011 6.889 6.905 6.723 6.897 53,800 +0.05(+0.77%)
Jan 31, 2011 6.889 6.889 6.761 6.844 108,790 +0.00(+0.00%)
Jan 28, 2011 7.003 7.018 6.769 6.844 113,934 -0.19(-2.69%)
Jan 27, 2011 6.874 7.101 6.821 7.033 118,167 +0.08(+1.20%)
Jan 26, 2011 6.905 6.980 6.874 6.950 61,812 +0.06(+0.88%)
Jan 25, 2011 6.799 6.905 6.799 6.889 53,286 +0.08(+1.11%)
Jan 24, 2011 6.821 6.920 6.799 6.814 44,923 -0.02(-0.22%)
Jan 21, 2011 6.874 6.874 6.746 6.829 79,045 +0.01(+0.11%)
Jan 20, 2011 6.746 6.889 6.746 6.821 71,715 +0.02(+0.33%)
Jan 19, 2011 6.920 6.927 6.761 6.799 97,662 -0.15(-2.17%)
Jan 18, 2011 6.935 6.965 6.806 6.950 86,225 -0.05(-0.65%)
Jan 14, 2011 6.935 7.018 6.874 6.995 62,695 +0.08(+1.20%)
Jan 13, 2011 6.973 6.973 6.874 6.912 39,241 -0.08(-1.19%)
Jan 12, 2011 7.010 7.139 6.886 6.995 76,150 +0.02(+0.22%)
Jan 11, 2011 6.950 6.980 6.806 6.980 81,802 +0.06(+0.87%)
Jan 10, 2011 6.814 6.950 6.765 6.920 56,756 +0.06(+0.88%)
Jan 07, 2011 6.867 6.882 6.670 6.859 62,440 +0.03(+0.44%)
Jan 06, 2011 6.867 6.874 6.784 6.829 93,050 -0.05(-0.77%)
Jan 05, 2011 6.829 6.912 6.769 6.882 70,364 +0.03(+0.44%)
Jan 04, 2011 6.957 6.980 6.837 6.852 89,577 -0.08(-1.09%)
Jan 03, 2011 6.738 6.935 6.738 6.927 132,032 +0.23(+3.50%)
Dec 31, 2010 6.655 6.784 6.572 6.693 82,000 -0.01(-0.11%)
Dec 30, 2010 6.762 6.762 6.648 6.701 82,860 -0.07(-1.00%)
Dec 29, 2010 6.806 6.916 6.753 6.769 116,265 -0.04(-0.55%)
Dec 28, 2010 6.814 6.821 6.791 6.806 42,386 -0.02(-0.22%)
Dec 27, 2010 6.799 6.829 6.731 6.821 75,366 +0.02(+0.33%)
Dec 23, 2010 6.761 6.874 6.761 6.799 62,019 +0.03(+0.45%)
Dec 22, 2010 6.723 6.791 6.655 6.769 109,612 +0.08(+1.13%)
Dec 21, 2010 6.701 6.708 6.625 6.693 54,154 +0.05(+0.80%)
Dec 20, 2010 6.859 6.859 6.633 6.640 138,421 -0.16(-2.33%)
Dec 17, 2010 6.867 6.897 6.678 6.799 251,920 -0.07(-0.99%)
Dec 16, 2010 6.874 6.950 6.829 6.867 61,839 +0.01(+0.11%)
Dec 15, 2010 6.867 6.942 6.738 6.859 90,706 -0.02(-0.22%)
Dec 14, 2010 6.829 6.912 6.799 6.874 59,558 +0.08(+1.22%)
Dec 13, 2010 6.942 6.973 6.678 6.791 113,325 -0.02(-0.33%)
Dec 10, 2010 6.889 6.889 6.723 6.814 59,941 -0.06(-0.88%)
Dec 09, 2010 6.829 6.920 6.693 6.874 79,158 +0.08(+1.22%)
Dec 08, 2010 6.806 6.927 6.784 6.791 95,164 -0.02(-0.22%)
Dec 07, 2010 6.874 6.942 6.723 6.806 100,617 -0.02(-0.22%)
Dec 06, 2010 6.799 6.882 6.708 6.821 118,766 -0.02(-0.22%)
Dec 03, 2010 6.761 6.874 6.716 6.837 87,259 +0.05(+0.78%)
Dec 02, 2010 6.451 6.799 6.293 6.784 120,876 +0.30(+4.66%)
Dec 01, 2010 6.391 6.542 6.263 6.482 88,691 +0.23(+3.62%)
Nov 30, 2010 6.278 6.300 6.165 6.255 97,067 -0.10(-1.54%)
Nov 29, 2010 6.368 6.406 6.248 6.353 59,467 -0.06(-0.94%)
Nov 26, 2010 6.383 6.444 6.353 6.414 10,847 -0.04(-0.58%)
Nov 24, 2010 6.376 6.451 6.451 6.451 76,675 +0.14(+2.15%)
Nov 23, 2010 6.263 6.383 6.210 6.316 61,480 -0.03(-0.48%)
Nov 22, 2010 6.459 6.459 6.225 6.346 52,884 -0.21(-3.22%)
Nov 19, 2010 6.610 6.610 6.436 6.557 78,363 -0.05(-0.80%)
Nov 18, 2010 6.278 6.670 6.150 6.610 107,227 +0.42(+6.83%)
Nov 17, 2010 6.527 6.776 6.127 6.187 157,875 -0.35(-5.31%)
Nov 16, 2010 6.587 6.640 6.414 6.534 62,918 -0.14(-2.04%)
Nov 15, 2010 6.768 6.783 6.648 6.670 22,580 -0.03(-0.45%)
Nov 12, 2010 6.655 6.806 6.580 6.700 55,284 -0.05(-0.67%)
Nov 11, 2010 6.685 6.881 6.685 6.746 33,784 -0.05(-0.67%)
Nov 10, 2010 6.512 6.814 6.346 6.791 109,920 +0.32(+4.90%)
Nov 09, 2010 6.678 6.715 6.436 6.474 74,273 -0.20(-3.05%)
Nov 08, 2010 6.663 6.791 6.595 6.678 70,800 -0.03(-0.45%)
Nov 05, 2010 6.866 6.889 6.640 6.708 68,445 -0.17(-2.41%)
Nov 04, 2010 6.565 6.972 6.225 6.874 193,170 +0.32(+4.83%)
Nov 03, 2010 6.474 6.557 6.353 6.557 55,891 +0.17(+2.60%)
Nov 02, 2010 6.255 6.512 6.240 6.391 157,168 +0.19(+3.04%)
Nov 01, 2010 6.300 6.346 6.150 6.202 87,393 -0.08(-1.20%)
Oct 29, 2010 6.233 6.376 6.225 6.278 119,115 +0.03(+0.48%)
Oct 28, 2010 6.036 6.255 5.901 6.248 164,956 +0.29(+4.94%)
Oct 27, 2010 5.787 6.036 5.772 5.953 93,930 +0.20(+3.41%)
Oct 25, 2010 5.772 5.802 5.659 5.757 97,976 +0.02(+0.39%)
Oct 22, 2010 5.795 5.833 5.659 5.735 48,867 -0.05(-0.91%)
Oct 21, 2010 5.991 6.036 5.780 5.787 77,866 -0.15(-2.54%)
Oct 20, 2010 5.946 6.036 5.825 5.938 36,769 +0.02(+0.25%)
Oct 19, 2010 6.029 6.127 5.848 5.923 81,132 -0.22(-3.56%)
Oct 18, 2010 6.029 6.180 5.946 6.142 120,285 +0.15(+2.52%)
Oct 15, 2010 6.082 6.082 5.818 5.991 130,896 +0.00(+0.00%)
Oct 14, 2010 5.991 6.006 5.787 5.991 68,270 -0.03(-0.50%)
Oct 13, 2010 5.855 6.089 5.742 6.021 110,474 +0.19(+3.23%)
Oct 12, 2010 5.735 5.885 5.667 5.833 23,611 +0.06(+1.05%)
Oct 11, 2010 5.938 5.938 5.735 5.772 29,723 -0.16(-2.67%)
Oct 08, 2010 5.810 5.953 5.733 5.931 69,310 +0.10(+1.68%)
Oct 07, 2010 5.938 5.953 5.825 5.833 50,984 -0.03(-0.51%)
Oct 06, 2010 5.697 5.870 5.644 5.863 86,797 +0.17(+2.91%)
Oct 05, 2010 5.621 5.735 5.546 5.697 116,177 +0.16(+2.86%)
Oct 04, 2010 5.757 5.787 5.508 5.538 178,486 -0.26(-4.43%)
Oct 01, 2010 5.787 5.824 5.697 5.795 150,766 +0.04(+0.66%)
Sep 30, 2010 5.885 5.901 5.727 5.757 116,179 -0.06(-1.04%)
Sep 29, 2010 5.885 5.908 5.765 5.818 108,116 -0.11(-1.91%)
Sep 28, 2010 5.825 5.953 5.735 5.931 95,224 +0.11(+1.81%)
Sep 27, 2010 5.878 6.006 5.795 5.825 41,733 -0.05(-0.90%)
Sep 24, 2010 6.104 6.104 5.727 5.878 176,633 -0.12(-2.01%)
Sep 23, 2010 6.021 6.157 5.968 5.999 109,713 -0.06(-1.00%)
Sep 22, 2010 6.187 6.293 5.940 6.059 103,150 -0.17(-2.67%)
Sep 21, 2010 6.444 6.542 6.142 6.225 76,721 -0.20(-3.17%)
Sep 20, 2010 6.210 6.478 6.172 6.429 91,248 +0.23(+3.65%)
Sep 17, 2010 6.187 6.346 5.908 6.202 206,949 -0.23(-3.52%)
Sep 15, 2010 6.414 6.451 6.329 6.429 40,568 -0.01(-0.12%)
Sep 14, 2010 6.504 6.540 6.233 6.436 147,712 -0.08(-1.16%)
Sep 13, 2010 6.323 6.565 6.158 6.512 363,576 +0.29(+4.61%)
Sep 10, 2010 6.150 6.307 6.074 6.225 37,282 +0.11(+1.85%)
Sep 09, 2010 6.157 6.233 6.059 6.112 44,011 +0.07(+1.12%)
Sep 08, 2010 6.067 6.368 6.029 6.044 64,556 +0.02(+0.25%)
Sep 07, 2010 6.150 6.376 5.968 6.029 80,633 -0.14(-2.32%)
Sep 03, 2010 6.051 6.210 5.968 6.172 55,834 +0.20(+3.28%)
Sep 02, 2010 6.067 6.067 5.901 5.976 46,433 -0.10(-1.61%)
Sep 01, 2010 5.953 6.074 5.863 6.074 94,296 +0.25(+4.27%)
Aug 31, 2010 5.727 6.029 5.727 5.825 199,891 +0.11(+1.98%)
Aug 30, 2010 5.938 5.968 5.712 5.712 81,436 -0.26(-4.29%)
Aug 27, 2010 5.795 6.029 5.776 5.968 101,812 +0.27(+4.76%)
Aug 26, 2010 5.855 5.893 5.637 5.697 97,400 -0.16(-2.70%)
Aug 25, 2010 5.524 5.863 5.471 5.855 59,710 +0.30(+5.43%)
Aug 24, 2010 5.554 5.682 5.433 5.554 93,601 -0.12(-2.12%)
Aug 23, 2010 5.900 5.900 5.652 5.674 58,445 -0.17(-2.84%)
Aug 20, 2010 5.727 5.885 5.546 5.840 137,248 +0.08(+1.44%)
Aug 19, 2010 6.051 6.111 5.682 5.757 100,038 -0.33(-5.45%)
Aug 18, 2010 5.923 6.240 5.923 6.089 53,760 +0.16(+2.67%)
Aug 17, 2010 5.840 6.021 5.765 5.931 67,039 +0.19(+3.28%)
Aug 16, 2010 5.659 5.833 5.659 5.742 41,471 +0.08(+1.33%)
Aug 13, 2010 5.878 5.976 5.667 5.667 66,523 -0.24(-4.08%)
Aug 12, 2010 5.840 6.006 5.840 5.908 85,945 +0.01(+0.13%)
Aug 11, 2010 6.119 6.224 5.870 5.900 119,010 -0.29(-4.63%)
Aug 10, 2010 6.164 6.307 6.089 6.187 54,754 -0.09(-1.44%)
Aug 09, 2010 6.368 6.466 5.961 6.277 165,380 -0.02(-0.36%)
Aug 06, 2010 6.405 6.541 6.127 6.300 52,417 -0.24(-3.69%)
Aug 05, 2010 6.451 6.571 6.420 6.541 57,205 +0.01(+0.12%)
Aug 04, 2010 6.533 6.579 6.466 6.533 35,854 +0.02(+0.35%)
Aug 03, 2010 6.549 6.820 6.496 6.511 155,583 -0.09(-1.37%)
Aug 02, 2010 6.564 6.669 6.518 6.601 116,747 +0.06(+0.92%)
Jul 30, 2010 6.398 6.564 6.249 6.541 60,066 +0.01(+0.12%)
Jul 29, 2010 6.466 6.624 6.270 6.533 110,360 +0.12(+1.88%)
Jul 28, 2010 6.398 6.797 6.353 6.413 126,389 -0.02(-0.23%)
Jul 27, 2010 6.601 6.722 6.390 6.428 76,403 -0.11(-1.73%)
Jul 26, 2010 6.353 6.564 6.322 6.541 81,303 +0.20(+3.09%)
Jul 23, 2010 6.074 6.375 5.998 6.345 82,425 +0.22(+3.57%)
Jul 22, 2010 5.833 6.149 5.727 6.127 102,930 +0.41(+7.26%)
Jul 21, 2010 6.074 6.179 5.629 5.712 161,750 -0.29(-4.77%)
Jul 20, 2010 5.938 6.021 5.840 5.998 73,488 -0.05(-0.75%)
Jul 19, 2010 6.096 6.096 5.961 6.044 70,890 +0.01(+0.12%)
Jul 16, 2010 6.383 6.383 5.968 6.036 141,543 -0.41(-6.43%)
Jul 15, 2010 6.760 6.760 6.375 6.451 36,173 -0.31(-4.57%)
Jul 14, 2010 6.782 6.782 6.684 6.760 48,460 -0.08(-1.10%)
Jul 13, 2010 6.699 6.857 6.646 6.835 99,700 +0.27(+4.13%)
Jul 12, 2010 6.752 6.857 6.556 6.564 74,204 -0.20(-2.90%)
Jul 09, 2010 6.707 6.782 6.631 6.760 44,226 +0.03(+0.45%)
Jul 08, 2010 6.669 6.737 6.496 6.729 93,679 +0.14(+2.17%)
Jul 07, 2010 6.390 6.624 6.372 6.586 204,984 +0.24(+3.80%)
Jul 06, 2010 6.466 6.549 6.277 6.345 107,629 -0.03(-0.47%)
Jul 02, 2010 6.375 6.405 6.179 6.375 90,898 +0.07(+1.08%)
Jul 01, 2010 6.398 6.451 6.044 6.307 54,504 -0.08(-1.30%)
Jun 30, 2010 6.511 6.601 6.353 6.390 87,561 -0.10(-1.51%)
Jun 29, 2010 6.662 6.737 6.428 6.488 72,935 -0.38(-5.49%)
Jun 25, 2010 6.466 6.873 6.285 6.865 584,357 +0.46(+7.18%)
Jun 24, 2010 6.466 6.609 6.277 6.405 88,626 -0.14(-2.07%)
Jun 23, 2010 6.571 6.639 6.488 6.541 86,463 -0.06(-0.91%)
Jun 22, 2010 6.775 6.782 6.571 6.601 67,931 -0.12(-1.79%)
Jun 21, 2010 6.767 6.775 6.654 6.722 72,956 +0.08(+1.13%)
Jun 18, 2010 6.601 6.767 6.338 6.646 197,036 +0.08(+1.15%)
Jun 17, 2010 6.496 6.586 6.443 6.571 39,573 +0.08(+1.16%)
Jun 16, 2010 6.209 6.594 6.209 6.496 160,942 +0.17(+2.62%)
Jun 15, 2010 6.277 6.383 6.104 6.330 81,112 +0.14(+2.19%)
Jun 14, 2010 6.458 6.707 6.172 6.194 349,730 -0.18(-2.78%)
Jun 11, 2010 6.036 6.390 6.036 6.371 119,014 +0.23(+3.74%)
Jun 10, 2010 5.946 6.172 5.885 6.142 174,859 +0.32(+5.43%)
Jun 09, 2010 6.006 6.006 5.780 5.825 145,187 -0.13(-2.15%)
Jun 08, 2010 6.059 6.096 5.885 5.953 85,490 -0.05(-0.88%)
Jun 07, 2010 6.096 6.194 5.900 6.006 119,082 -0.07(-1.12%)
Jun 04, 2010 6.300 6.360 5.976 6.074 244,231 -0.41(-6.39%)
Jun 03, 2010 6.526 6.677 6.390 6.488 96,754 -0.05(-0.81%)
Jun 02, 2010 6.165 6.541 6.067 6.541 125,905 +0.39(+6.36%)
Jun 01, 2010 6.398 6.481 6.150 6.150 111,558 -0.35(-5.33%)
May 28, 2010 6.737 6.714 6.360 6.496 133,613 -0.24(-3.58%)
May 27, 2010 6.609 6.812 6.511 6.737 199,254 +0.32(+4.92%)
May 26, 2010 6.458 6.759 6.360 6.421 160,460 +0.00(+0.00%)
May 25, 2010 6.436 6.586 6.315 6.421 212,369 -0.11(-1.73%)
May 24, 2010 6.767 6.842 6.481 6.533 157,780 -0.25(-3.66%)
May 21, 2010 6.398 6.963 6.338 6.782 195,442 +0.27(+4.16%)
May 20, 2010 6.639 6.910 6.466 6.511 174,277 -0.38(-5.46%)
May 19, 2010 6.932 6.955 6.835 6.887 147,860 -0.04(-0.54%)
May 18, 2010 7.023 7.038 6.895 6.925 168,945 -0.05(-0.65%)
May 17, 2010 7.038 7.038 6.887 6.970 249,057 -0.02(-0.32%)
May 14, 2010 6.917 6.993 6.661 6.993 103,812 +0.00(+0.00%)
May 13, 2010 7.038 7.060 6.827 6.993 129,165 -0.10(-1.38%)
May 12, 2010 6.865 7.106 6.857 7.090 170,068 +0.23(+3.40%)
May 11, 2010 6.925 7.000 6.368 6.857 121,805 +0.23(+3.52%)
May 10, 2010 6.398 6.639 6.202 6.624 177,549 +0.60(+10.00%)
May 07, 2010 6.210 6.541 5.924 6.022 164,285 -0.17(-2.79%)
May 06, 2010 6.639 6.684 5.690 6.195 127,246 -0.48(-7.22%)
May 05, 2010 6.707 6.759 6.443 6.676 129,258 +0.11(+1.60%)
May 04, 2010 6.676 6.835 6.526 6.571 195,704 -0.21(-3.11%)
May 03, 2010 6.646 6.910 6.579 6.782 234,165 +0.20(+2.97%)
Apr 30, 2010 6.902 6.963 6.443 6.586 655,172 -0.34(-4.89%)
Apr 29, 2010 6.910 7.128 6.804 6.925 252,887 +0.06(+0.88%)
Apr 28, 2010 6.646 7.647 6.398 6.865 373,182 +0.26(+3.99%)
Apr 27, 2010 6.526 6.699 6.451 6.601 98,923 -0.02(-0.23%)
Apr 26, 2010 6.383 6.639 6.375 6.616 320,377 +0.20(+3.17%)
Apr 23, 2010 6.383 6.436 6.315 6.413 80,956 +0.01(+0.12%)
Apr 22, 2010 6.135 6.436 6.135 6.405 96,282 +0.14(+2.16%)
Apr 21, 2010 6.044 6.285 5.999 6.270 196,109 +0.27(+4.52%)
Apr 20, 2010 5.946 6.052 5.909 5.999 56,601 +0.08(+1.27%)
Apr 19, 2010 5.705 6.014 5.705 5.924 59,485 +0.17(+2.88%)
Apr 16, 2010 5.864 5.939 5.502 5.758 213,970 -0.11(-1.92%)
Apr 15, 2010 5.833 5.976 5.683 5.871 167,629 +0.02(+0.26%)
Apr 14, 2010 5.690 5.856 5.646 5.856 62,486 +0.18(+3.18%)
Apr 13, 2010 5.419 5.690 5.374 5.675 33,575 +0.26(+4.72%)
Apr 12, 2010 5.465 5.480 5.397 5.419 40,025 -0.04(-0.69%)
Apr 09, 2010 5.653 5.721 5.374 5.457 53,493 -0.21(-3.72%)
Apr 08, 2010 5.412 5.668 5.412 5.668 63,779 +0.21(+3.86%)
Apr 07, 2010 5.389 5.472 5.344 5.457 91,284 +0.05(+0.83%)
Apr 06, 2010 5.299 5.465 5.299 5.412 66,799 +0.08(+1.41%)
Apr 05, 2010 5.367 5.367 5.186 5.337 59,394 -0.05(-0.84%)
Apr 01, 2010 5.254 5.382 5.382 5.382 112,262 +0.14(+2.73%)
Mar 31, 2010 4.825 5.246 4.817 5.239 175,566 +0.40(+8.24%)
Mar 30, 2010 4.825 4.926 4.614 4.840 132,681 +0.04(+0.78%)
Mar 29, 2010 5.073 5.118 4.742 4.802 62,393 -0.26(-5.20%)
Mar 26, 2010 4.584 5.081 4.516 5.066 217,217 +0.51(+11.24%)
Mar 25, 2010 4.795 4.885 4.524 4.554 61,984 -0.18(-3.82%)
Mar 24, 2010 4.842 4.878 4.719 4.734 25,981 -0.11(-2.18%)
Mar 23, 2010 4.878 4.889 4.652 4.840 74,415 -0.05(-0.92%)
Mar 22, 2010 4.704 4.893 4.644 4.885 134,743 +0.18(+3.84%)
Mar 19, 2010 4.667 4.825 4.524 4.704 299,477 -0.08(-1.57%)
Mar 18, 2010 5.021 5.103 4.689 4.780 139,974 -0.26(-5.08%)
Mar 17, 2010 5.005 5.118 4.855 5.036 67,480 +0.03(+0.60%)
Mar 16, 2010 5.066 5.066 4.862 5.005 45,534 -0.04(-0.75%)
Mar 15, 2010 4.945 5.066 4.893 5.043 32,574 +0.12(+2.45%)
Mar 12, 2010 5.013 5.118 4.893 4.923 63,949 -0.08(-1.65%)
Mar 11, 2010 4.923 5.005 4.832 5.005 33,928 +0.05(+1.06%)
Mar 10, 2010 4.855 5.126 4.832 4.953 128,621 +0.09(+1.86%)
Mar 09, 2010 4.637 4.968 4.524 4.862 74,314 +0.10(+2.05%)
Mar 08, 2010 4.787 4.855 4.742 4.765 36,707 -0.09(-1.86%)
Mar 05, 2010 4.622 4.878 4.546 4.855 88,191 +0.28(+6.09%)
Mar 04, 2010 4.509 4.614 4.509 4.576 41,724 +0.05(+1.16%)
Mar 03, 2010 4.576 4.666 4.471 4.524 56,982 -0.03(-0.66%)
Mar 02, 2010 4.531 4.561 4.494 4.554 80,833 +0.05(+1.00%)
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.