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 )

31.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2012 9.307 9.330 9.104 9.277 125,289 +0.05(+0.49%)
Mar 29, 2012 9.194 9.277 9.074 9.232 63,756 -0.03(-0.32%)
Mar 28, 2012 9.127 9.284 9.104 9.262 156,495 +0.16(+1.73%)
Mar 27, 2012 9.217 9.315 9.089 9.104 90,572 -0.08(-0.90%)
Mar 26, 2012 9.074 9.187 8.984 9.187 277,473 +0.18(+2.00%)
Mar 23, 2012 8.939 9.021 8.773 9.006 88,159 +0.07(+0.76%)
Mar 22, 2012 8.954 8.976 8.788 8.939 215,825 -0.08(-0.92%)
Mar 21, 2012 8.886 9.104 8.833 9.021 488,354 +0.18(+2.04%)
Mar 20, 2012 8.833 8.931 8.773 8.841 276,317 -0.05(-0.59%)
Mar 19, 2012 8.781 8.969 8.721 8.894 154,512 +0.14(+1.55%)
Mar 16, 2012 8.713 8.924 8.578 8.758 179,609 +0.04(+0.43%)
Mar 15, 2012 8.668 8.721 8.600 8.721 80,897 +0.08(+0.87%)
Mar 14, 2012 8.638 8.675 8.518 8.645 140,286 -0.01(-0.09%)
Mar 13, 2012 8.555 8.721 8.457 8.653 121,650 +0.17(+2.04%)
Mar 12, 2012 8.465 8.540 8.435 8.480 115,704 +0.06(+0.71%)
Mar 09, 2012 8.465 8.585 8.270 8.420 108,493 -0.01(-0.09%)
Mar 08, 2012 8.330 8.450 8.097 8.427 99,131 +0.18(+2.19%)
Mar 07, 2012 8.157 8.307 8.089 8.247 241,006 +0.14(+1.67%)
Mar 06, 2012 8.097 8.209 8.029 8.112 130,019 -0.08(-1.01%)
Mar 05, 2012 8.021 8.224 8.006 8.194 136,576 +0.12(+1.49%)
Mar 02, 2012 8.239 8.397 7.991 8.074 100,491 -0.20(-2.36%)
Mar 01, 2012 8.382 8.585 8.232 8.270 124,128 -0.05(-0.63%)
Feb 29, 2012 8.578 8.593 8.255 8.322 229,531 -0.22(-2.55%)
Feb 28, 2012 8.517 8.593 8.382 8.540 105,703 +0.03(+0.35%)
Feb 27, 2012 8.442 8.585 8.292 8.510 88,976 +0.02(+0.27%)
Feb 24, 2012 8.555 8.578 8.427 8.487 136,563 -0.06(-0.70%)
Feb 23, 2012 8.330 8.600 8.330 8.547 115,477 +0.20(+2.43%)
Feb 22, 2012 8.465 8.547 8.210 8.345 133,175 -0.15(-1.77%)
Feb 21, 2012 8.570 8.713 8.420 8.495 184,194 -0.06(-0.70%)
Feb 17, 2012 8.502 8.600 8.450 8.555 173,648 +0.06(+0.71%)
Feb 16, 2012 8.074 8.525 8.074 8.495 173,878 +0.43(+5.31%)
Feb 15, 2012 8.052 8.149 7.924 8.067 173,686 +0.03(+0.37%)
Feb 14, 2012 7.894 8.059 7.788 8.037 112,891 +0.11(+1.33%)
Feb 13, 2012 7.781 7.999 7.781 7.932 138,158 +0.28(+3.63%)
Feb 10, 2012 7.676 7.759 7.631 7.654 105,686 -0.14(-1.74%)
Feb 09, 2012 7.774 7.819 7.639 7.789 157,780 +0.06(+0.78%)
Feb 08, 2012 7.684 7.766 7.564 7.729 118,385 +0.03(+0.39%)
Feb 07, 2012 7.721 7.736 7.661 7.699 96,412 -0.02(-0.19%)
Feb 06, 2012 7.676 7.736 7.633 7.714 82,678 +0.02(+0.20%)
Feb 03, 2012 7.549 7.736 7.519 7.699 144,156 +0.19(+2.50%)
Feb 02, 2012 7.436 7.511 7.376 7.511 67,290 +0.08(+1.01%)
Feb 01, 2012 7.443 7.511 7.331 7.436 134,440 +0.04(+0.51%)
Jan 31, 2012 7.436 7.488 7.323 7.398 77,860 -0.03(-0.40%)
Jan 30, 2012 7.278 7.473 7.271 7.428 127,993 +0.09(+1.23%)
Jan 27, 2012 6.933 7.361 6.858 7.338 140,957 +0.41(+5.85%)
Jan 26, 2012 7.135 7.158 6.910 6.933 111,734 -0.18(-2.53%)
Jan 25, 2012 6.963 7.135 6.843 7.113 77,925 +0.16(+2.27%)
Jan 24, 2012 6.722 6.955 6.700 6.955 90,841 +0.17(+2.55%)
Jan 23, 2012 6.858 6.858 6.730 6.782 36,451 -0.08(-1.10%)
Jan 20, 2012 6.760 6.933 6.760 6.858 65,772 +0.07(+1.00%)
Jan 19, 2012 6.940 6.940 6.760 6.790 56,171 -0.14(-1.95%)
Jan 18, 2012 6.760 6.925 6.745 6.925 66,481 +0.14(+1.99%)
Jan 17, 2012 6.752 6.812 6.707 6.790 86,554 +0.05(+0.78%)
Jan 13, 2012 6.685 6.782 6.685 6.737 65,912 -0.07(-0.99%)
Jan 12, 2012 6.850 6.850 6.730 6.805 47,274 -0.03(-0.44%)
Jan 11, 2012 6.760 6.895 6.715 6.835 101,569 +0.02(+0.22%)
Jan 10, 2012 6.880 6.880 6.730 6.820 84,000 +0.05(+0.78%)
Jan 09, 2012 6.873 6.873 6.685 6.767 138,628 -0.05(-0.66%)
Jan 06, 2012 6.865 6.948 6.655 6.812 108,752 -0.07(-0.98%)
Jan 05, 2012 6.497 6.903 6.430 6.880 131,071 +0.32(+4.93%)
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.