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 29, 2012 8.672 8.687 8.345 8.413 227,044 -0.22(-2.55%)
Feb 28, 2012 8.611 8.687 8.474 8.634 104,558 +0.03(+0.35%)
Feb 27, 2012 8.535 8.679 8.383 8.603 88,012 +0.02(+0.27%)
Feb 24, 2012 8.649 8.672 8.520 8.580 135,084 -0.06(-0.70%)
Feb 23, 2012 8.421 8.694 8.421 8.641 114,226 +0.21(+2.43%)
Feb 22, 2012 8.558 8.641 8.299 8.436 131,732 -0.15(-1.77%)
Feb 21, 2012 8.664 8.808 8.512 8.588 182,198 -0.06(-0.70%)
Feb 17, 2012 8.596 8.694 8.542 8.649 171,766 +0.06(+0.71%)
Feb 16, 2012 8.163 8.618 8.163 8.588 171,994 +0.43(+5.31%)
Feb 15, 2012 8.140 8.239 8.011 8.155 171,804 +0.03(+0.37%)
Feb 14, 2012 7.981 8.148 7.873 8.125 111,668 +0.11(+1.33%)
Feb 13, 2012 7.867 8.087 7.867 8.018 136,661 +0.28(+3.63%)
Feb 10, 2012 7.760 7.844 7.715 7.738 104,541 -0.14(-1.74%)
Feb 09, 2012 7.859 7.905 7.722 7.874 156,071 +0.06(+0.78%)
Feb 08, 2012 7.768 7.851 7.646 7.813 117,102 +0.03(+0.39%)
Feb 07, 2012 7.806 7.821 7.745 7.783 95,367 -0.02(-0.19%)
Feb 06, 2012 7.760 7.821 7.716 7.798 81,782 +0.02(+0.20%)
Feb 03, 2012 7.631 7.821 7.601 7.783 142,594 +0.19(+2.50%)
Feb 02, 2012 7.517 7.593 7.457 7.593 66,561 +0.08(+1.01%)
Feb 01, 2012 7.525 7.593 7.411 7.517 132,983 +0.04(+0.51%)
Jan 31, 2012 7.517 7.570 7.403 7.479 77,016 -0.03(-0.40%)
Jan 30, 2012 7.358 7.555 7.350 7.510 126,606 +0.09(+1.23%)
Jan 27, 2012 7.009 7.441 6.933 7.419 139,430 +0.41(+5.85%)
Jan 26, 2012 7.214 7.236 6.986 7.009 110,524 -0.18(-2.53%)
Jan 25, 2012 7.039 7.214 6.917 7.191 77,081 +0.16(+2.27%)
Jan 24, 2012 6.796 7.031 6.773 7.031 89,857 +0.17(+2.55%)
Jan 23, 2012 6.933 6.933 6.804 6.857 36,056 -0.08(-1.10%)
Jan 20, 2012 6.834 7.009 6.834 6.933 65,060 +0.07(+1.00%)
Jan 19, 2012 7.016 7.016 6.834 6.864 55,562 -0.14(-1.95%)
Jan 18, 2012 6.834 7.001 6.819 7.001 65,760 +0.14(+1.99%)
Jan 17, 2012 6.826 6.887 6.781 6.864 85,616 +0.05(+0.78%)
Jan 13, 2012 6.758 6.857 6.758 6.811 65,198 -0.07(-0.99%)
Jan 12, 2012 6.925 6.925 6.804 6.880 46,762 -0.03(-0.44%)
Jan 11, 2012 6.834 6.971 6.788 6.910 100,469 +0.02(+0.22%)
Jan 10, 2012 6.955 6.955 6.804 6.895 83,090 +0.05(+0.78%)
Jan 09, 2012 6.948 6.948 6.758 6.842 137,126 -0.05(-0.66%)
Jan 06, 2012 6.940 7.024 6.728 6.887 107,574 -0.07(-0.98%)
Jan 05, 2012 6.568 6.978 6.500 6.955 129,651 +0.33(+4.93%)
Jan 04, 2012 6.530 6.674 6.523 6.629 54,864 +0.20(+3.07%)
Dec 30, 2011 6.591 6.629 6.416 6.431 76,923 -0.16(-2.42%)
Dec 29, 2011 6.561 6.629 6.500 6.591 41,654 +0.08(+1.28%)
Dec 28, 2011 6.758 6.758 6.485 6.507 74,799 -0.25(-3.71%)
Dec 27, 2011 6.781 6.826 6.621 6.758 41,689 -0.04(-0.56%)
Dec 23, 2011 6.834 6.834 6.682 6.796 37,057 -0.03(-0.45%)
Dec 21, 2011 6.796 6.834 6.697 6.826 46,974 -0.01(-0.11%)
Dec 20, 2011 6.690 6.834 6.644 6.834 130,297 +0.32(+4.90%)
Dec 19, 2011 6.788 6.811 6.515 6.515 121,476 -0.22(-3.27%)
Dec 16, 2011 6.674 6.811 6.599 6.735 177,552 +0.11(+1.60%)
Dec 15, 2011 6.568 6.804 6.447 6.629 102,302 +0.15(+2.34%)
Dec 14, 2011 6.333 6.507 6.272 6.477 118,984 +0.05(+0.83%)
Dec 13, 2011 6.530 6.652 6.348 6.424 87,060 -0.05(-0.70%)
Dec 12, 2011 6.447 6.499 6.340 6.469 79,154 -0.11(-1.62%)
Dec 09, 2011 6.120 6.621 6.120 6.576 102,231 +0.50(+8.25%)
Dec 08, 2011 6.280 6.280 6.059 6.075 141,608 -0.25(-3.96%)
Dec 07, 2011 6.196 6.416 6.105 6.325 72,793 +0.02(+0.24%)
Dec 06, 2011 6.272 6.409 6.128 6.310 85,760 +0.03(+0.48%)
Dec 05, 2011 6.249 6.325 6.113 6.280 105,054 +0.12(+1.97%)
Dec 02, 2011 6.120 6.196 5.946 6.158 44,830 +0.14(+2.40%)
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.