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 )

35.78 +0.24 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2012 9.462 9.462 9.318 9.371 369,860 -0.07(-0.72%)
Apr 27, 2012 9.303 9.447 9.158 9.439 182,065 +0.18(+1.97%)
Apr 26, 2012 9.189 9.287 9.067 9.257 78,839 +0.08(+0.83%)
Apr 25, 2012 9.037 9.211 8.991 9.181 93,255 +0.25(+2.81%)
Apr 24, 2012 8.793 9.021 8.793 8.930 155,635 +0.13(+1.47%)
Apr 23, 2012 8.869 8.968 8.763 8.801 175,852 -0.21(-2.28%)
Apr 20, 2012 9.097 9.120 8.938 9.006 166,640 +0.08(+0.85%)
Apr 19, 2012 9.059 9.120 8.862 8.930 71,863 -0.08(-0.93%)
Apr 18, 2012 9.067 9.082 8.976 9.014 116,334 -0.13(-1.41%)
Apr 17, 2012 9.097 9.234 9.075 9.143 167,849 +0.09(+1.01%)
Apr 16, 2012 8.976 9.113 8.885 9.052 42,070 +0.15(+1.71%)
Apr 13, 2012 9.014 9.014 8.847 8.900 152,279 -0.18(-2.01%)
Apr 12, 2012 9.067 9.113 8.999 9.082 75,393 +0.01(+0.08%)
Apr 11, 2012 8.930 9.082 8.892 9.075 127,926 +0.27(+3.02%)
Apr 10, 2012 9.021 9.082 8.771 8.809 264,089 -0.20(-2.19%)
Apr 09, 2012 8.869 9.082 8.839 9.006 196,619 -0.03(-0.34%)
Apr 05, 2012 8.991 9.120 8.968 9.037 132,871 -0.02(-0.25%)
Apr 04, 2012 9.090 9.128 8.961 9.059 143,671 -0.09(-1.00%)
Apr 03, 2012 9.227 9.265 9.097 9.151 89,895 -0.09(-0.99%)
Apr 02, 2012 9.318 9.356 9.135 9.242 183,350 -0.14(-1.46%)
Mar 30, 2012 9.409 9.432 9.204 9.379 123,932 +0.05(+0.49%)
Mar 29, 2012 9.295 9.379 9.173 9.333 63,066 -0.03(-0.32%)
Mar 28, 2012 9.227 9.386 9.204 9.363 154,800 +0.16(+1.73%)
Mar 27, 2012 9.318 9.417 9.189 9.204 89,590 -0.08(-0.90%)
Mar 26, 2012 9.173 9.287 9.082 9.287 274,466 +0.18(+2.00%)
Mar 23, 2012 9.037 9.120 8.869 9.105 87,203 +0.07(+0.76%)
Mar 22, 2012 9.052 9.075 8.885 9.037 213,487 -0.08(-0.92%)
Mar 21, 2012 8.983 9.204 8.930 9.120 483,063 +0.18(+2.04%)
Mar 20, 2012 8.930 9.029 8.869 8.938 273,323 -0.05(-0.59%)
Mar 19, 2012 8.877 9.067 8.816 8.991 152,838 +0.14(+1.55%)
Mar 16, 2012 8.809 9.021 8.672 8.854 177,662 +0.04(+0.43%)
Mar 15, 2012 8.763 8.816 8.695 8.816 80,021 +0.08(+0.87%)
Mar 14, 2012 8.733 8.770 8.611 8.740 138,766 -0.01(-0.09%)
Mar 13, 2012 8.649 8.816 8.550 8.748 120,332 +0.17(+2.04%)
Mar 12, 2012 8.558 8.634 8.527 8.573 114,450 +0.06(+0.71%)
Mar 09, 2012 8.558 8.679 8.360 8.512 107,317 -0.01(-0.09%)
Mar 08, 2012 8.421 8.543 8.185 8.520 98,057 +0.18(+2.19%)
Mar 07, 2012 8.246 8.398 8.178 8.337 238,394 +0.14(+1.67%)
Mar 06, 2012 8.185 8.299 8.117 8.201 128,611 -0.08(-1.01%)
Mar 05, 2012 8.109 8.315 8.094 8.284 135,096 +0.12(+1.49%)
Mar 02, 2012 8.330 8.489 8.079 8.163 99,402 -0.20(-2.36%)
Mar 01, 2012 8.474 8.679 8.322 8.360 122,783 -0.05(-0.63%)
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%)
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.