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 )

31.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2009 7.494 7.531 7.011 7.353 192,800 -0.09(-1.20%)
May 28, 2009 7.583 7.888 7.182 7.442 82,239 +0.01(+0.20%)
May 27, 2009 8.000 8.000 7.420 7.427 123,382 -0.59(-7.41%)
May 26, 2009 7.368 8.082 7.368 8.022 101,832 +0.59(+8.01%)
May 22, 2009 7.613 7.732 7.427 7.427 44,570 -0.14(-1.87%)
May 21, 2009 7.591 7.821 7.531 7.569 175,106 -0.19(-2.49%)
May 20, 2009 7.940 8.327 7.613 7.762 95,432 -0.12(-1.51%)
May 19, 2009 8.357 8.357 7.799 7.881 108,396 -0.33(-3.99%)
May 18, 2009 7.732 8.230 7.650 8.208 71,449 +0.59(+7.71%)
May 15, 2009 8.022 8.022 7.442 7.621 117,873 -0.37(-4.65%)
May 14, 2009 7.688 8.253 7.628 7.992 162,892 +0.33(+4.27%)
May 13, 2009 8.245 8.260 7.621 7.665 144,670 -0.67(-8.03%)
May 12, 2009 8.862 8.989 8.253 8.334 89,848 -0.49(-5.56%)
May 11, 2009 9.070 9.256 8.758 8.825 71,820 -0.45(-4.81%)
May 08, 2009 8.565 9.301 8.468 9.271 131,603 +0.89(+10.65%)
May 07, 2009 8.922 9.018 8.253 8.379 125,729 -0.48(-5.45%)
May 06, 2009 8.922 9.189 8.639 8.862 136,468 +0.04(+0.42%)
May 05, 2009 8.944 9.256 8.572 8.825 182,156 -0.21(-2.30%)
May 04, 2009 8.758 9.041 8.513 9.033 132,080 +0.59(+7.05%)
May 01, 2009 8.981 9.048 8.312 8.438 155,018 -0.60(-6.66%)
Apr 30, 2009 9.524 9.621 8.989 9.041 113,839 -0.36(-3.87%)
Apr 29, 2009 8.751 9.591 8.505 9.405 212,614 +0.77(+8.96%)
Apr 28, 2009 8.468 9.100 8.379 8.632 169,724 +0.04(+0.43%)
Apr 27, 2009 8.937 9.182 8.372 8.595 187,604 -0.52(-5.71%)
Apr 24, 2009 8.974 9.219 8.691 9.115 187,871 +0.22(+2.51%)
Apr 23, 2009 9.108 9.175 8.535 8.892 153,676 -0.23(-2.53%)
Apr 22, 2009 8.847 9.598 8.847 9.122 162,577 +0.07(+0.82%)
Apr 21, 2009 8.349 9.130 8.275 9.048 161,041 +0.68(+8.18%)
Apr 20, 2009 9.189 9.264 8.364 8.364 154,105 -1.12(-11.83%)
Apr 17, 2009 9.442 9.628 8.981 9.487 153,259 +0.10(+1.03%)
Apr 16, 2009 9.249 9.602 8.847 9.390 72,606 +0.27(+2.93%)
Apr 15, 2009 8.899 9.160 8.550 9.122 223,369 +0.17(+1.91%)
Apr 14, 2009 9.688 9.710 8.773 8.951 290,189 -0.88(-8.93%)
Apr 13, 2009 9.450 9.851 9.227 9.829 173,461 +0.21(+2.16%)
Apr 09, 2009 8.416 9.702 8.342 9.621 359,415 +1.45(+17.74%)
Apr 08, 2009 8.647 8.736 7.985 8.171 156,062 -0.42(-4.93%)
Apr 07, 2009 8.833 9.004 8.565 8.595 178,812 -0.42(-4.62%)
Apr 06, 2009 9.197 9.346 8.937 9.011 212,551 -0.30(-3.27%)
Apr 03, 2009 9.100 9.420 8.877 9.316 174,091 +0.16(+1.79%)
Apr 02, 2009 8.595 9.175 8.446 9.152 228,939 +0.77(+9.23%)
Apr 01, 2009 7.840 8.394 7.494 8.379 206,977 +0.36(+4.45%)
Mar 31, 2009 7.680 8.334 7.621 8.022 271,634 +0.42(+5.47%)
Mar 30, 2009 8.052 8.059 7.435 7.606 269,160 -1.15(-13.16%)
Mar 26, 2009 8.974 9.033 8.409 8.758 177,530 +0.05(+0.60%)
Mar 25, 2009 8.446 8.951 8.156 8.706 156,104 +0.37(+4.46%)
Mar 24, 2009 8.981 9.316 8.327 8.334 174,118 -0.78(-8.56%)
Mar 23, 2009 8.260 9.115 8.156 9.115 196,592 +1.20(+15.12%)
Mar 20, 2009 8.193 8.416 7.888 7.918 174,137 -0.16(-2.02%)
Mar 19, 2009 8.357 8.513 7.963 8.082 199,103 -0.19(-2.25%)
Mar 18, 2009 7.732 8.483 7.595 8.267 207,107 +0.53(+6.82%)
Mar 17, 2009 6.966 7.740 6.966 7.740 125,424 +0.79(+11.34%)
Mar 16, 2009 7.249 7.569 6.907 6.952 110,748 -0.28(-3.81%)
Mar 13, 2009 7.279 7.427 7.033 7.227 102,698 +0.04(+0.62%)
Mar 12, 2009 6.208 7.271 5.970 7.182 147,439 +0.91(+14.59%)
Mar 11, 2009 6.357 6.736 6.111 6.268 92,672 -0.06(-0.94%)
Mar 10, 2009 5.859 6.468 5.725 6.327 142,480 +0.62(+10.95%)
Mar 09, 2009 5.710 6.082 5.621 5.702 110,439 -0.07(-1.16%)
Mar 06, 2009 5.725 5.873 5.472 5.769 205,188 +0.14(+2.51%)
Mar 05, 2009 6.684 6.684 5.576 5.628 177,349 -1.23(-17.98%)
Mar 04, 2009 6.795 6.944 6.580 6.862 170,825 -0.06(-0.86%)
Mar 02, 2009 7.316 7.420 6.885 6.922 135,938 -0.55(-7.36%)
Feb 27, 2009 7.754 7.881 7.450 7.472 119,481 -0.41(-5.19%)
Feb 26, 2009 7.888 8.371 7.754 7.881 83,721 +0.08(+1.05%)
Feb 25, 2009 8.245 8.424 7.368 7.799 185,302 -0.48(-5.83%)
Feb 24, 2009 7.688 8.431 7.524 8.282 255,008 +0.59(+7.74%)
Feb 23, 2009 8.327 8.550 7.546 7.688 150,674 -0.58(-7.01%)
Feb 20, 2009 8.193 8.476 7.702 8.267 199,235 -0.04(-0.45%)
Feb 19, 2009 9.167 9.271 8.260 8.305 129,909 -0.70(-7.76%)
Feb 18, 2009 9.241 9.241 8.632 9.004 108,338 -0.15(-1.62%)
Feb 17, 2009 9.769 9.769 8.937 9.152 216,521 -0.71(-7.16%)
Feb 13, 2009 10.39 10.39 9.673 9.859 167,763 -0.48(-4.67%)
Feb 12, 2009 9.561 10.59 9.554 10.34 238,425 -0.13(-1.21%)
Feb 11, 2009 10.54 10.94 10.21 10.47 226,197 +0.02(+0.21%)
Feb 10, 2009 11.56 12.01 10.45 10.45 168,282 -1.23(-10.57%)
Feb 09, 2009 12.17 12.24 11.65 11.68 112,082 -0.59(-4.79%)
Feb 06, 2009 11.62 12.27 11.49 12.27 231,022 +0.63(+5.43%)
Feb 05, 2009 11.47 12.31 11.45 11.64 98,001 +0.10(+0.84%)
Feb 04, 2009 11.95 12.13 11.46 11.54 207,649 -0.42(-3.48%)
Feb 03, 2009 12.02 12.02 11.48 11.96 116,265 +0.02(+0.19%)
Feb 02, 2009 11.51 12.26 11.49 11.93 200,215 +0.28(+2.36%)
Jan 30, 2009 11.98 12.23 11.56 11.66 92,649 -0.18(-1.51%)
Jan 29, 2009 12.76 12.76 11.84 11.84 154,704 -1.06(-8.24%)
Jan 28, 2009 12.70 13.41 12.70 12.90 180,066 +0.41(+3.27%)
Jan 27, 2009 12.36 12.74 12.16 12.49 128,212 +0.13(+1.08%)
Jan 26, 2009 12.13 12.91 11.78 12.36 99,187 +0.15(+1.22%)
Jan 23, 2009 11.53 12.27 11.53 12.21 194,712 +0.30(+2.50%)
Jan 22, 2009 12.32 12.32 11.46 11.91 126,638 -0.56(-4.47%)
Jan 21, 2009 11.90 12.51 11.31 12.47 215,717 +1.05(+9.18%)
Jan 20, 2009 12.61 12.72 11.38 11.42 115,875 -1.44(-11.21%)
Jan 16, 2009 13.12 13.32 12.51 12.86 134,341 -0.19(-1.42%)
Jan 15, 2009 13.69 13.69 12.74 13.05 286,806 -0.64(-4.67%)
Jan 14, 2009 14.22 14.37 13.65 13.69 156,068 -0.97(-6.60%)
Jan 13, 2009 14.36 14.68 14.23 14.65 82,657 +0.20(+1.39%)
Jan 12, 2009 15.14 15.49 14.45 14.45 101,568 -0.71(-4.66%)
Jan 09, 2009 16.26 16.26 14.96 15.16 107,650 -1.05(-6.47%)
Jan 08, 2009 16.32 16.65 16.07 16.21 71,028 +0.06(+0.37%)
Jan 07, 2009 16.96 16.96 15.80 16.15 84,445 -1.18(-6.82%)
Jan 06, 2009 17.07 17.42 16.44 17.33 86,638 +0.42(+2.51%)
Jan 05, 2009 17.02 17.09 16.19 16.91 116,242 -0.07(-0.44%)
Jan 02, 2009 16.51 17.06 16.01 16.98 424,575 +0.47(+2.84%)
Dec 31, 2008 16.43 16.53 15.84 16.51 170,771 +0.11(+0.68%)
Dec 30, 2008 16.02 16.41 15.49 16.40 72,187 +0.60(+3.81%)
Dec 29, 2008 16.02 16.02 15.49 15.80 89,256 -0.24(-1.48%)
Dec 26, 2008 15.88 16.06 15.74 16.04 21,303 +0.29(+1.84%)
Dec 24, 2008 15.84 16.06 15.53 15.75 41,182 -0.09(-0.56%)
Dec 23, 2008 15.78 16.10 15.58 15.84 60,698 +0.10(+0.66%)
Dec 22, 2008 15.79 16.08 15.17 15.73 163,921 -0.01(-0.05%)
Dec 19, 2008 16.15 16.36 15.03 15.74 222,371 +0.20(+1.29%)
Dec 18, 2008 15.87 16.36 14.83 15.54 284,866 -0.36(-2.29%)
Dec 17, 2008 15.65 16.35 15.38 15.90 158,042 +0.04(+0.23%)
Dec 16, 2008 14.88 15.88 14.67 15.87 165,222 +1.31(+8.99%)
Dec 15, 2008 14.95 14.95 13.57 14.56 112,156 -0.31(-2.10%)
Dec 12, 2008 13.64 14.98 13.47 14.87 107,618 +0.80(+5.71%)
Dec 11, 2008 14.77 15.36 13.87 14.07 110,770 -1.01(-6.71%)
Dec 10, 2008 14.93 15.53 14.68 15.08 93,736 +0.36(+2.42%)
Dec 09, 2008 15.29 15.79 14.37 14.72 86,137 -0.86(-5.53%)
Dec 08, 2008 15.61 15.96 14.49 15.58 149,692 +0.33(+2.14%)
Dec 05, 2008 13.93 15.26 13.85 15.26 117,340 +1.01(+7.10%)
Dec 04, 2008 14.19 15.23 13.56 14.24 86,739 -0.31(-2.15%)
Dec 03, 2008 13.47 14.85 12.74 14.56 101,650 +0.82(+5.95%)
Dec 02, 2008 13.01 13.74 12.93 13.74 70,284 +1.10(+8.71%)
Dec 01, 2008 14.48 14.82 12.57 12.64 192,254 -2.36(-15.72%)
Nov 28, 2008 14.87 15.13 14.62 15.00 28,064 -0.10(-0.69%)
Nov 26, 2008 14.93 15.52 14.80 15.10 223,501 -0.33(-2.17%)
Nov 25, 2008 15.14 15.43 14.54 15.43 106,102 +0.48(+3.18%)
Nov 24, 2008 13.72 15.24 13.10 14.96 112,569 +1.25(+9.11%)
Nov 21, 2008 13.80 14.20 12.51 13.71 307,361 +0.30(+2.22%)
Nov 20, 2008 13.80 14.71 13.30 13.41 82,625 -0.66(-4.70%)
Nov 19, 2008 14.61 15.83 14.06 14.07 76,295 -0.75(-5.07%)
Nov 18, 2008 14.82 14.91 13.58 14.82 172,576 +0.07(+0.50%)
Nov 17, 2008 14.95 15.09 14.46 14.75 96,659 -0.35(-2.31%)
Nov 14, 2008 16.37 16.72 15.03 15.10 87,589 -1.67(-9.97%)
Nov 13, 2008 15.42 16.90 14.23 16.77 124,095 +1.50(+9.83%)
Nov 12, 2008 15.61 16.29 15.24 15.27 88,874 -0.74(-4.60%)
Nov 11, 2008 15.78 16.69 15.78 16.01 78,256 -0.07(-0.46%)
Nov 10, 2008 16.49 16.85 15.57 16.08 75,992 -0.07(-0.46%)
Nov 07, 2008 15.76 16.27 15.26 16.16 64,070 +0.55(+3.53%)
Nov 06, 2008 15.61 16.21 15.47 15.61 68,347 -0.21(-1.32%)
Nov 05, 2008 17.04 17.46 15.58 15.81 108,011 -1.61(-9.22%)
Nov 04, 2008 17.18 17.62 16.80 17.42 108,733 +0.54(+3.22%)
Nov 03, 2008 16.77 16.91 15.62 16.88 89,443 +0.51(+3.13%)
Oct 31, 2008 15.64 16.54 15.44 16.36 152,978 +0.59(+3.77%)
Oct 30, 2008 15.64 15.84 14.98 15.77 79,469 +0.64(+4.23%)
Oct 29, 2008 14.43 15.58 14.43 15.13 96,682 +0.59(+4.04%)
Oct 28, 2008 13.98 14.90 13.38 14.54 150,573 +1.04(+7.71%)
Oct 27, 2008 13.85 14.95 13.43 13.50 129,106 -0.72(-5.07%)
Oct 24, 2008 13.75 15.06 13.49 14.22 63,489 -0.12(-0.83%)
Oct 23, 2008 14.94 15.38 13.75 14.34 100,156 -0.40(-2.72%)
Oct 22, 2008 14.54 15.46 13.75 14.74 70,451 -0.42(-2.75%)
Oct 21, 2008 15.18 16.36 14.71 15.16 82,778 -0.62(-3.91%)
Oct 20, 2008 15.03 15.98 15.03 15.78 61,732 +0.45(+2.96%)
Oct 17, 2008 15.29 16.36 14.54 15.32 180,554 -0.87(-5.37%)
Oct 16, 2008 14.37 16.19 13.34 16.19 104,663 +2.01(+14.21%)
Oct 15, 2008 14.53 15.20 14.09 14.18 168,279 -0.88(-5.83%)
Oct 14, 2008 15.61 15.61 13.93 15.06 109,146 -0.56(-3.57%)
Oct 13, 2008 14.86 15.61 13.37 15.61 107,077 +1.63(+11.64%)
Oct 10, 2008 12.06 13.98 12.02 13.98 183,846 +1.87(+15.40%)
Oct 09, 2008 13.60 13.78 12.08 12.12 173,439 -1.13(-8.53%)
Oct 08, 2008 13.57 14.67 13.12 13.25 237,309 -0.71(-5.11%)
Oct 07, 2008 15.51 15.55 13.96 13.96 62,262 -1.55(-9.97%)
Oct 06, 2008 14.34 16.45 14.16 15.51 74,668 +0.95(+6.54%)
Oct 03, 2008 15.90 16.93 14.56 14.56 81,200 -0.96(-6.18%)
Oct 02, 2008 16.07 16.27 15.52 15.52 37,254 -0.64(-3.96%)
Oct 01, 2008 16.73 17.00 16.00 16.16 38,580 -0.80(-4.69%)
Sep 30, 2008 16.41 17.51 15.91 16.95 64,463 +0.00(+0.00%)
Sep 29, 2008 16.68 18.59 15.51 16.95 91,362 -0.04(-0.26%)
Sep 26, 2008 15.41 17.34 15.24 17.00 69,302 +0.77(+4.77%)
Sep 25, 2008 16.25 16.56 15.96 16.22 60,273 -0.01(-0.09%)
Sep 24, 2008 16.28 16.62 14.88 16.24 92,571 -0.08(-0.50%)
Sep 23, 2008 17.72 18.14 16.20 16.32 69,613 -0.56(-3.30%)
Sep 22, 2008 18.58 19.70 16.88 16.88 100,215 -2.10(-11.05%)
Sep 19, 2008 20.18 20.37 17.06 18.97 435,612 +2.16(+12.82%)
Sep 18, 2008 15.60 17.69 14.50 16.82 277,949 +1.96(+13.21%)
Sep 17, 2008 15.72 15.95 14.77 14.85 137,146 -1.39(-8.56%)
Sep 16, 2008 14.80 16.32 14.75 16.25 178,211 +1.17(+7.79%)
Sep 15, 2008 15.38 15.77 14.79 15.07 82,137 -0.51(-3.29%)
Sep 12, 2008 15.01 15.65 14.74 15.58 72,803 +0.43(+2.85%)
Sep 11, 2008 14.87 15.19 14.87 15.15 97,786 -0.17(-1.12%)
Sep 10, 2008 14.94 15.68 14.15 15.32 110,002 +0.72(+4.94%)
Sep 09, 2008 14.88 15.35 14.60 14.60 123,744 -0.33(-2.24%)
Sep 08, 2008 14.78 15.40 14.53 14.94 163,421 +0.54(+3.77%)
Sep 05, 2008 14.17 14.56 14.17 14.39 109,238 +0.07(+0.47%)
Sep 04, 2008 14.36 14.81 14.33 14.33 121,328 -0.27(-1.83%)
Sep 03, 2008 14.59 14.73 14.24 14.59 173,227 -0.19(-1.31%)
Sep 02, 2008 14.77 15.46 14.36 14.79 77,921 +0.45(+3.11%)
Aug 29, 2008 14.66 14.88 14.14 14.34 73,214 -0.48(-3.26%)
Aug 28, 2008 15.09 15.09 14.56 14.82 124,822 -0.14(-0.94%)
Aug 27, 2008 14.65 15.08 14.62 14.97 75,842 +0.33(+2.23%)
Aug 26, 2008 14.42 14.79 14.38 14.64 79,401 +0.25(+1.70%)
Aug 25, 2008 14.99 15.71 14.35 14.39 96,008 -0.72(-4.77%)
Aug 22, 2008 14.99 15.31 14.80 15.11 55,509 +0.39(+2.62%)
Aug 21, 2008 14.78 15.04 14.67 14.73 69,770 -0.21(-1.39%)
Aug 20, 2008 15.26 15.85 14.79 14.94 74,828 -0.26(-1.71%)
Aug 19, 2008 15.29 15.29 14.85 15.20 107,484 -0.28(-1.78%)
Aug 18, 2008 16.13 16.24 15.24 15.47 69,703 -0.67(-4.15%)
Aug 15, 2008 16.36 16.51 15.75 16.14 112,957 +0.12(+0.74%)
Aug 14, 2008 16.23 16.27 15.83 16.02 76,154 -0.25(-1.51%)
Aug 13, 2008 16.40 16.45 15.77 16.27 123,769 -0.23(-1.40%)
Aug 12, 2008 16.30 16.65 15.75 16.50 110,622 +0.04(+0.27%)
Aug 11, 2008 15.94 16.97 15.40 16.45 127,047 +0.52(+3.27%)
Aug 08, 2008 14.89 15.96 14.89 15.93 82,751 +1.00(+6.72%)
Aug 07, 2008 15.49 15.87 14.86 14.93 98,830 -0.83(-5.24%)
Aug 06, 2008 15.94 15.94 15.04 15.75 100,467 -0.30(-1.90%)
Aug 05, 2008 15.98 16.26 15.59 16.06 94,674 +0.39(+2.52%)
Aug 04, 2008 15.38 15.76 14.92 15.67 83,492 +0.30(+1.99%)
Aug 01, 2008 15.67 15.75 15.26 15.36 190,221 -0.25(-1.62%)
Jul 31, 2008 15.49 16.37 15.49 15.61 159,262 -0.26(-1.64%)
Jul 30, 2008 15.64 16.15 15.40 15.87 167,798 +0.32(+2.06%)
Jul 29, 2008 15.55 15.65 13.81 15.55 148,647 +1.67(+12.05%)
Jul 28, 2008 14.39 15.06 13.76 13.88 87,502 -0.60(-4.16%)
Jul 25, 2008 14.68 14.94 14.38 14.48 99,830 -0.06(-0.41%)
Jul 24, 2008 14.80 14.98 14.33 14.54 175,414 -0.14(-0.96%)
Jul 23, 2008 14.43 15.06 14.43 14.68 283,418 -0.22(-1.45%)
Jul 22, 2008 13.73 14.90 13.50 14.90 86,841 +1.19(+8.68%)
Jul 21, 2008 13.98 14.22 13.64 13.71 66,459 -0.25(-1.81%)
Jul 18, 2008 14.54 14.56 13.68 13.96 98,536 -0.56(-3.89%)
Jul 17, 2008 13.40 14.53 13.40 14.53 113,064 +1.23(+9.28%)
Jul 16, 2008 12.63 13.45 12.33 13.29 140,952 +0.74(+5.86%)
Jul 15, 2008 12.50 13.11 12.42 12.56 153,033 -0.07(-0.59%)
Jul 14, 2008 13.49 13.49 12.56 12.63 103,831 -0.72(-5.40%)
Jul 11, 2008 13.17 13.68 12.65 13.35 216,083 +0.04(+0.34%)
Jul 10, 2008 12.94 13.42 12.90 13.31 156,698 +0.33(+2.58%)
Jul 09, 2008 13.94 13.94 12.88 12.97 93,950 -0.99(-7.08%)
Jul 08, 2008 12.93 13.96 12.79 13.96 147,794 +1.08(+8.37%)
Jul 07, 2008 13.35 13.77 12.65 12.88 127,168 -0.36(-2.75%)
Jul 04, 2008 13.42 13.68 13.23 13.25 50,758 +0.00(+0.00%)
Jul 03, 2008 13.42 13.68 13.23 13.25 50,758 -0.13(-1.00%)
Jul 02, 2008 13.84 14.10 13.29 13.38 107,336 -0.50(-3.59%)
Jul 01, 2008 13.38 14.10 13.28 13.88 91,950 +0.39(+2.86%)
Jun 30, 2008 13.95 14.11 13.49 13.49 134,310 -0.53(-3.76%)
Jun 27, 2008 14.37 14.70 13.98 14.02 274,815 -0.36(-2.48%)
Jun 26, 2008 14.70 15.39 14.35 14.38 79,998 -0.54(-3.64%)
Jun 25, 2008 14.62 15.11 14.62 14.92 133,326 +0.42(+2.87%)
Jun 24, 2008 14.35 14.89 14.33 14.51 188,029 +0.10(+0.72%)
Jun 23, 2008 15.20 15.30 14.33 14.40 145,748 -0.65(-4.35%)
Jun 20, 2008 15.37 15.44 14.75 15.06 204,888 -0.37(-2.41%)
Jun 19, 2008 15.56 15.70 14.97 15.43 111,197 -0.13(-0.86%)
Jun 18, 2008 15.89 16.20 15.38 15.56 71,002 -0.36(-2.29%)
Jun 17, 2008 16.36 16.42 15.77 15.93 125,749 -0.38(-2.33%)
Jun 16, 2008 15.98 16.88 15.98 16.30 174,656 +0.30(+1.86%)
Jun 13, 2008 16.33 16.51 15.56 16.01 123,254 -0.13(-0.83%)
Jun 12, 2008 16.36 16.80 15.92 16.14 65,099 -0.04(-0.28%)
Jun 11, 2008 17.22 17.34 16.16 16.19 114,363 -1.03(-6.00%)
Jun 10, 2008 17.06 17.32 16.55 17.22 104,533 +0.44(+2.61%)
Jun 09, 2008 17.25 17.59 16.51 16.78 90,263 -0.46(-2.67%)
Jun 06, 2008 17.83 17.83 17.15 17.24 65,772 -0.74(-4.09%)
Jun 05, 2008 17.66 18.08 17.24 17.98 125,137 +0.33(+1.90%)
Jun 04, 2008 17.69 17.90 17.46 17.64 85,461 -0.19(-1.04%)
Jun 03, 2008 17.97 17.97 17.51 17.83 104,985 -0.04(-0.21%)
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.