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 )

35.54 -0.35 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.800 6.800 6.611 6.717 50,115 -0.04(-0.56%)
Feb 25, 2011 6.642 6.770 6.506 6.755 46,193 +0.12(+1.82%)
Feb 24, 2011 6.566 6.657 6.468 6.634 60,597 +0.08(+1.15%)
Feb 23, 2011 6.702 6.792 6.536 6.559 50,307 -0.12(-1.81%)
Feb 22, 2011 6.740 6.819 6.649 6.679 58,586 -0.17(-2.43%)
Feb 18, 2011 6.891 6.899 6.793 6.846 64,863 -0.03(-0.44%)
Feb 17, 2011 6.868 6.883 6.770 6.876 31,206 +0.02(+0.22%)
Feb 16, 2011 6.770 6.876 6.770 6.861 39,054 -0.02(-0.22%)
Feb 15, 2011 6.853 6.891 6.755 6.876 32,169 +0.01(+0.11%)
Feb 14, 2011 6.929 6.929 6.800 6.868 80,412 -0.08(-1.20%)
Feb 11, 2011 6.800 6.951 6.725 6.951 80,352 +0.13(+1.88%)
Feb 10, 2011 6.815 6.914 6.793 6.823 45,089 -0.06(-0.88%)
Feb 09, 2011 6.815 6.914 6.664 6.883 66,264 +0.02(+0.22%)
Feb 08, 2011 6.747 6.868 6.649 6.868 82,591 +0.09(+1.34%)
Feb 07, 2011 6.725 6.815 6.649 6.778 44,602 +0.05(+0.67%)
Feb 04, 2011 6.838 6.898 6.725 6.732 57,209 -0.09(-1.33%)
Feb 03, 2011 6.831 6.883 6.770 6.823 35,753 +0.01(+0.11%)
Feb 02, 2011 6.853 6.876 6.468 6.815 60,652 -0.08(-1.20%)
Feb 01, 2011 6.891 6.906 6.725 6.899 53,788 +0.05(+0.77%)
Jan 31, 2011 6.891 6.891 6.763 6.846 108,767 +0.00(+0.00%)
Jan 28, 2011 7.004 7.019 6.770 6.846 113,910 -0.19(-2.69%)
Jan 27, 2011 6.876 7.103 6.823 7.035 118,142 +0.08(+1.20%)
Jan 26, 2011 6.906 6.982 6.876 6.951 61,799 +0.06(+0.88%)
Jan 25, 2011 6.800 6.906 6.800 6.891 53,275 +0.08(+1.11%)
Jan 24, 2011 6.823 6.921 6.800 6.815 44,913 -0.02(-0.22%)
Jan 21, 2011 6.876 6.876 6.747 6.831 79,028 +0.01(+0.11%)
Jan 20, 2011 6.747 6.891 6.747 6.823 71,700 +0.02(+0.33%)
Jan 19, 2011 6.921 6.929 6.763 6.800 97,641 -0.15(-2.17%)
Jan 18, 2011 6.936 6.967 6.808 6.951 86,207 -0.05(-0.65%)
Jan 14, 2011 6.936 7.019 6.876 6.997 62,682 +0.08(+1.20%)
Jan 13, 2011 6.974 6.974 6.876 6.914 39,233 -0.08(-1.19%)
Jan 12, 2011 7.012 7.140 6.887 6.997 76,134 +0.02(+0.22%)
Jan 11, 2011 6.951 6.982 6.808 6.982 81,785 +0.06(+0.87%)
Jan 10, 2011 6.815 6.951 6.766 6.921 56,743 +0.06(+0.88%)
Jan 07, 2011 6.868 6.883 6.672 6.861 62,426 +0.03(+0.44%)
Jan 06, 2011 6.868 6.876 6.785 6.831 93,030 -0.05(-0.77%)
Jan 05, 2011 6.831 6.914 6.770 6.883 70,349 +0.03(+0.44%)
Jan 04, 2011 6.959 6.982 6.838 6.853 89,558 -0.08(-1.09%)
Jan 03, 2011 6.740 6.936 6.740 6.929 132,004 +0.23(+3.50%)
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%)
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.