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 (%)
Apr 29, 2011 6.869 7.111 6.869 7.012 220,129 +0.24(+3.58%)
Apr 28, 2011 6.619 6.838 6.589 6.770 164,469 +0.15(+2.29%)
Apr 27, 2011 6.521 6.627 6.422 6.619 56,633 +0.08(+1.27%)
Apr 26, 2011 6.339 6.634 6.316 6.536 87,024 +0.20(+3.23%)
Apr 25, 2011 6.430 6.453 6.279 6.332 32,728 -0.11(-1.65%)
Apr 21, 2011 6.362 6.490 6.226 6.437 55,683 +0.12(+1.92%)
Apr 20, 2011 6.226 6.316 6.173 6.316 47,266 +0.14(+2.33%)
Apr 19, 2011 6.241 6.241 6.135 6.173 37,559 -0.02(-0.37%)
Apr 18, 2011 6.316 6.377 6.180 6.195 59,874 -0.22(-3.42%)
Apr 15, 2011 6.354 6.468 6.248 6.415 68,317 +0.04(+0.59%)
Apr 14, 2011 6.135 6.407 6.135 6.377 72,552 +0.22(+3.56%)
Apr 13, 2011 6.384 6.422 6.142 6.158 84,469 -0.17(-2.63%)
Apr 12, 2011 6.407 6.483 6.286 6.324 43,087 -0.12(-1.88%)
Apr 11, 2011 6.354 6.498 6.324 6.445 68,170 +0.07(+1.07%)
Apr 08, 2011 6.627 6.627 6.256 6.377 52,703 -0.19(-2.88%)
Apr 07, 2011 6.710 6.710 6.551 6.566 31,223 -0.13(-1.92%)
Apr 06, 2011 6.392 6.717 6.392 6.695 45,546 +0.05(+0.80%)
Apr 05, 2011 6.498 6.657 6.362 6.642 63,739 +0.11(+1.62%)
Apr 04, 2011 6.422 6.558 6.415 6.536 46,535 +0.11(+1.77%)
Apr 01, 2011 6.279 6.430 6.241 6.422 211,918 +0.17(+2.78%)
Mar 31, 2011 6.263 6.278 6.165 6.248 96,321 -0.03(-0.48%)
Mar 30, 2011 6.332 6.339 6.180 6.279 92,432 +0.00(+0.00%)
Mar 29, 2011 6.165 6.316 6.165 6.279 39,423 +0.00(+0.00%)
Mar 28, 2011 6.195 6.316 6.195 6.279 37,606 +0.04(+0.61%)
Mar 25, 2011 6.316 6.430 6.210 6.241 42,902 -0.03(-0.48%)
Mar 24, 2011 6.316 6.316 6.173 6.271 62,438 -0.01(-0.12%)
Mar 23, 2011 6.263 6.286 6.150 6.279 108,561 +0.01(+0.12%)
Mar 22, 2011 6.596 6.596 6.271 6.271 44,334 -0.33(-5.04%)
Mar 21, 2011 6.347 6.604 6.127 6.604 130,819 +0.48(+7.78%)
Mar 18, 2011 6.112 6.339 6.021 6.127 218,889 +0.06(+1.00%)
Mar 17, 2011 6.074 6.089 5.953 6.067 71,041 +0.05(+0.88%)
Mar 16, 2011 6.135 6.301 6.014 6.014 106,507 -0.11(-1.85%)
Mar 15, 2011 6.105 6.233 6.082 6.127 92,091 -0.11(-1.70%)
Mar 14, 2011 6.248 6.354 6.218 6.233 78,698 -0.09(-1.44%)
Mar 11, 2011 6.468 6.642 6.316 6.324 52,404 -0.15(-2.34%)
Mar 10, 2011 6.611 6.611 6.430 6.475 80,841 -0.23(-3.39%)
Mar 09, 2011 6.725 6.740 6.634 6.702 30,867 -0.02(-0.23%)
Mar 08, 2011 6.611 6.808 6.551 6.717 51,164 +0.11(+1.60%)
Mar 07, 2011 6.627 6.732 6.430 6.611 55,005 -0.01(-0.11%)
Mar 04, 2011 6.801 6.801 6.551 6.619 24,033 -0.18(-2.67%)
Mar 03, 2011 6.649 6.801 6.634 6.801 49,562 +0.21(+3.21%)
Mar 02, 2011 6.559 6.642 6.498 6.589 38,036 +0.01(+0.11%)
Mar 01, 2011 6.717 6.717 6.422 6.581 38,043 -0.14(-2.02%)
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%)
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%)
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.