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 (%)
Jul 31, 2012 10.52 10.86 10.49 10.84 191,020 +0.30(+2.82%)
Jul 30, 2012 10.25 10.55 10.21 10.55 111,901 +0.28(+2.75%)
Jul 27, 2012 9.814 10.34 9.673 10.26 193,252 +0.56(+5.81%)
Jul 26, 2012 9.700 9.745 9.555 9.700 81,622 +0.11(+1.19%)
Jul 25, 2012 9.639 9.707 9.448 9.585 59,037 +0.03(+0.32%)
Jul 24, 2012 9.837 9.837 9.532 9.555 45,728 -0.22(-2.26%)
Jul 23, 2012 9.867 10.00 9.734 9.776 95,049 -0.30(-2.95%)
Jul 20, 2012 10.10 10.24 10.03 10.07 69,183 -0.10(-0.97%)
Jul 19, 2012 10.26 10.33 10.10 10.17 62,013 -0.05(-0.52%)
Jul 18, 2012 10.21 10.30 10.07 10.23 87,041 +0.02(+0.22%)
Jul 17, 2012 9.974 10.29 9.829 10.20 79,294 +0.26(+2.61%)
Jul 16, 2012 9.837 9.982 9.749 9.944 109,247 +0.08(+0.85%)
Jul 13, 2012 9.646 9.898 9.646 9.860 86,117 +0.27(+2.78%)
Jul 12, 2012 9.669 9.730 9.517 9.593 144,502 -0.15(-1.56%)
Jul 11, 2012 9.677 9.898 9.517 9.745 177,093 +0.10(+1.03%)
Jul 10, 2012 9.730 9.799 9.563 9.646 116,439 +0.02(+0.16%)
Jul 09, 2012 9.723 9.753 9.517 9.631 60,605 -0.13(-1.33%)
Jul 06, 2012 9.662 9.867 9.662 9.761 36,204 -0.03(-0.31%)
Jul 05, 2012 9.715 9.884 9.479 9.791 182,911 +0.08(+0.86%)
Jul 03, 2012 9.517 9.715 9.479 9.707 64,738 +0.16(+1.68%)
Jul 02, 2012 9.364 9.585 9.364 9.547 120,063 +0.05(+0.56%)
Jun 29, 2012 9.334 9.502 9.243 9.494 190,373 +0.30(+3.32%)
Jun 28, 2012 9.113 9.197 8.953 9.189 80,537 -0.04(-0.41%)
Jun 27, 2012 9.159 9.296 9.029 9.227 99,047 +0.08(+0.92%)
Jun 26, 2012 9.105 9.212 8.976 9.143 55,621 +0.08(+0.84%)
Jun 25, 2012 8.923 9.136 8.763 9.067 99,554 +0.03(+0.34%)
Jun 22, 2012 9.090 9.143 8.983 9.037 731,246 +0.03(+0.34%)
Jun 21, 2012 9.212 9.296 8.968 9.006 92,019 -0.23(-2.48%)
Jun 20, 2012 9.243 9.334 9.143 9.235 65,986 +0.01(+0.08%)
Jun 19, 2012 9.090 9.304 8.991 9.227 117,352 +0.19(+2.11%)
Jun 18, 2012 9.090 9.243 8.991 9.037 111,347 -0.12(-1.33%)
Jun 15, 2012 9.029 9.182 8.907 9.159 175,673 +0.11(+1.26%)
Jun 14, 2012 8.823 9.052 8.823 9.044 98,762 +0.19(+2.15%)
Jun 13, 2012 8.877 9.067 8.801 8.854 77,384 -0.06(-0.68%)
Jun 12, 2012 8.694 8.961 8.618 8.915 76,101 +0.25(+2.90%)
Jun 11, 2012 9.044 9.044 8.648 8.663 113,848 -0.30(-3.40%)
Jun 08, 2012 8.816 9.075 8.763 8.968 65,760 +0.12(+1.38%)
Jun 07, 2012 8.892 8.945 8.717 8.846 194,774 +0.03(+0.35%)
Jun 06, 2012 8.549 8.823 8.488 8.816 79,558 +0.30(+3.58%)
Jun 05, 2012 8.420 8.580 8.389 8.511 81,214 +0.07(+0.81%)
Jun 04, 2012 8.572 8.755 8.359 8.443 158,436 -0.11(-1.25%)
Jun 01, 2012 8.747 8.923 8.526 8.549 121,416 -0.39(-4.35%)
May 31, 2012 8.991 9.052 8.915 8.938 129,882 +0.01(+0.09%)
May 30, 2012 9.021 9.105 8.900 8.930 217,562 -0.17(-1.84%)
May 29, 2012 9.082 9.120 8.900 9.097 157,403 +0.14(+1.53%)
May 25, 2012 9.143 9.143 8.923 8.961 83,020 -0.21(-2.32%)
May 24, 2012 9.014 9.173 8.892 9.173 100,547 +0.16(+1.77%)
May 23, 2012 8.945 9.059 8.854 9.014 85,274 -0.01(-0.08%)
May 22, 2012 9.135 9.265 8.968 9.021 95,678 -0.11(-1.25%)
May 21, 2012 9.120 9.219 8.983 9.135 110,467 +0.07(+0.75%)
May 18, 2012 9.120 9.287 9.029 9.067 146,334 -0.01(-0.08%)
May 17, 2012 9.219 9.242 9.067 9.075 199,449 -0.17(-1.81%)
May 16, 2012 9.424 9.477 9.234 9.242 264,029 -0.23(-2.41%)
May 15, 2012 9.485 9.660 9.430 9.470 99,532 +0.00(+0.00%)
May 14, 2012 9.591 9.595 9.470 9.470 126,988 -0.26(-2.66%)
May 11, 2012 9.652 9.804 9.614 9.728 111,075 -0.03(-0.31%)
May 10, 2012 9.705 9.766 9.614 9.759 186,199 +0.11(+1.10%)
May 09, 2012 9.485 9.683 9.455 9.652 168,719 +0.07(+0.71%)
May 08, 2012 9.485 9.683 9.485 9.584 295,187 +0.04(+0.40%)
May 07, 2012 9.470 9.637 9.447 9.546 258,727 +0.07(+0.72%)
May 04, 2012 9.637 9.705 9.447 9.477 143,758 -0.21(-2.20%)
May 03, 2012 9.591 9.698 9.515 9.690 94,123 +0.07(+0.71%)
May 02, 2012 9.348 9.660 9.295 9.622 115,511 +0.17(+1.85%)
May 01, 2012 9.356 9.629 9.356 9.447 186,175 +0.08(+0.81%)
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%)
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%)
Dec 01, 2011 6.097 6.113 5.885 6.014 121,763 -0.13(-2.10%)
Nov 30, 2011 5.969 6.143 5.809 6.143 187,088 +0.40(+7.00%)
Nov 29, 2011 5.718 5.741 5.604 5.741 95,722 +0.02(+0.40%)
Nov 28, 2011 5.847 5.847 5.597 5.718 136,242 +0.14(+2.45%)
Nov 25, 2011 5.711 5.840 5.582 5.582 61,049 -0.14(-2.52%)
Nov 23, 2011 5.938 6.044 5.718 5.726 101,805 -0.29(-4.79%)
Nov 22, 2011 6.120 6.242 5.999 6.014 67,100 -0.13(-2.10%)
Nov 21, 2011 6.173 6.264 6.082 6.143 72,386 -0.17(-2.64%)
Nov 18, 2011 6.097 6.370 6.090 6.310 68,848 +0.23(+3.74%)
Nov 17, 2011 6.188 6.446 6.060 6.082 74,642 -0.11(-1.72%)
Nov 16, 2011 6.272 6.522 6.166 6.188 118,753 -0.17(-2.63%)
Nov 15, 2011 6.090 6.393 6.037 6.355 144,619 +0.20(+3.33%)
Nov 14, 2011 6.310 6.310 6.052 6.151 142,937 -0.21(-3.34%)
Nov 11, 2011 6.264 6.386 6.196 6.363 139,508 +0.14(+2.32%)
Nov 10, 2011 6.242 6.386 6.067 6.219 105,866 +0.09(+1.49%)
Nov 09, 2011 6.401 6.530 6.113 6.128 134,539 -0.46(-7.02%)
Nov 08, 2011 6.446 6.651 6.272 6.590 85,837 +0.19(+2.96%)
Nov 07, 2011 6.279 6.416 6.151 6.401 71,338 +0.11(+1.81%)
Nov 04, 2011 6.355 6.386 6.181 6.287 57,011 -0.15(-2.36%)
Nov 03, 2011 6.295 6.446 6.052 6.439 108,349 +0.25(+4.04%)
Nov 02, 2011 5.908 6.211 5.908 6.188 97,916 +0.41(+7.09%)
Nov 01, 2011 5.847 6.090 5.741 5.779 139,576 -0.33(-5.46%)
Oct 31, 2011 6.317 6.378 6.105 6.113 114,947 -0.33(-5.18%)
Oct 28, 2011 6.469 6.568 6.310 6.446 197,579 -0.05(-0.82%)
Oct 27, 2011 6.257 6.499 6.128 6.499 289,934 +0.37(+6.06%)
Oct 26, 2011 6.090 6.166 5.900 6.128 114,715 +0.16(+2.67%)
Oct 25, 2011 6.044 6.181 5.915 5.969 108,555 -0.14(-2.36%)
Oct 24, 2011 5.862 6.120 5.847 6.113 154,054 +0.27(+4.54%)
Oct 21, 2011 5.847 5.862 5.726 5.847 92,477 +0.12(+2.12%)
Oct 20, 2011 5.703 5.764 5.574 5.726 57,785 +0.02(+0.40%)
Oct 19, 2011 5.855 5.900 5.673 5.703 72,034 -0.19(-3.22%)
Oct 18, 2011 5.567 5.938 5.498 5.893 120,906 +0.37(+6.73%)
Oct 17, 2011 5.961 5.991 5.498 5.521 129,167 -0.52(-8.54%)
Oct 14, 2011 6.037 6.067 5.900 6.037 90,576 +0.05(+0.76%)
Oct 13, 2011 5.961 6.014 5.855 5.991 64,586 -0.01(-0.13%)
Oct 12, 2011 5.969 5.999 5.915 5.999 108,951 +0.08(+1.28%)
Oct 11, 2011 5.809 5.931 5.764 5.923 90,950 +0.05(+0.77%)
Oct 10, 2011 5.635 5.893 5.612 5.878 106,002 +0.38(+6.90%)
Oct 07, 2011 5.741 5.741 5.461 5.498 103,376 -0.24(-4.23%)
Oct 06, 2011 5.309 5.779 5.263 5.741 273,997 +0.40(+7.53%)
Oct 05, 2011 5.210 5.377 5.089 5.339 109,012 +0.12(+2.33%)
Oct 04, 2011 5.127 5.286 5.028 5.218 380,890 +0.05(+1.03%)
Oct 03, 2011 5.294 5.513 5.104 5.165 204,567 -0.18(-3.40%)
Sep 30, 2011 5.392 5.544 5.331 5.347 152,053 -0.16(-2.89%)
Sep 29, 2011 5.407 5.567 5.339 5.506 121,125 +0.26(+4.91%)
Sep 28, 2011 5.468 5.468 5.233 5.248 120,774 -0.21(-3.89%)
Sep 27, 2011 5.438 5.747 5.354 5.460 147,160 +0.15(+2.86%)
Sep 26, 2011 5.331 5.377 5.127 5.309 144,967 +0.02(+0.43%)
Sep 23, 2011 5.407 5.551 5.271 5.286 153,007 -0.12(-2.24%)
Sep 22, 2011 5.286 5.658 5.286 5.407 346,651 -0.02(-0.42%)
Sep 21, 2011 5.604 5.673 5.385 5.430 184,716 -0.19(-3.37%)
Sep 20, 2011 5.726 5.794 5.597 5.620 88,622 -0.08(-1.33%)
Sep 19, 2011 5.650 5.802 5.582 5.696 113,120 -0.08(-1.44%)
Sep 16, 2011 5.733 5.817 5.635 5.779 151,225 +0.09(+1.60%)
Sep 15, 2011 5.650 5.718 5.589 5.688 74,434 +0.11(+1.90%)
Sep 14, 2011 5.612 5.673 5.453 5.582 127,567 +0.05(+0.96%)
Sep 13, 2011 5.551 5.650 5.476 5.529 196,975 +0.02(+0.28%)
Sep 12, 2011 5.369 5.680 5.369 5.513 145,031 +0.04(+0.69%)
Sep 09, 2011 5.362 5.627 5.347 5.476 177,059 +0.08(+1.55%)
Sep 08, 2011 5.483 5.536 5.339 5.392 122,197 -0.12(-2.20%)
Sep 07, 2011 5.354 5.529 5.309 5.513 127,252 +0.29(+5.52%)
Sep 06, 2011 5.096 5.309 5.096 5.225 95,017 -0.02(-0.43%)
Sep 02, 2011 5.400 5.460 5.157 5.248 171,137 -0.27(-4.81%)
Sep 01, 2011 5.741 5.771 5.483 5.513 122,335 -0.24(-4.22%)
Aug 31, 2011 5.642 5.809 5.529 5.756 153,757 +0.13(+2.29%)
Aug 30, 2011 5.688 5.688 5.567 5.627 97,471 -0.14(-2.37%)
Aug 29, 2011 5.635 5.809 5.589 5.764 92,347 +0.22(+3.96%)
Aug 26, 2011 5.468 5.680 5.355 5.544 120,868 +0.02(+0.27%)
Aug 25, 2011 5.786 5.854 5.408 5.529 116,466 -0.19(-3.31%)
Aug 24, 2011 5.506 5.748 5.480 5.718 75,792 +0.22(+3.99%)
Aug 23, 2011 5.203 5.544 5.135 5.498 135,739 +0.33(+6.45%)
Aug 22, 2011 5.279 5.302 5.074 5.165 70,413 +0.05(+1.04%)
Aug 19, 2011 5.294 5.430 5.105 5.112 160,627 -0.20(-3.71%)
Aug 18, 2011 5.453 5.498 5.294 5.309 173,458 -0.27(-4.76%)
Aug 17, 2011 5.536 5.726 5.483 5.574 51,652 +0.06(+1.10%)
Aug 16, 2011 5.544 5.605 5.464 5.514 93,122 -0.12(-2.15%)
Aug 15, 2011 5.582 5.642 5.483 5.635 57,311 +0.14(+2.48%)
Aug 12, 2011 5.642 5.809 5.461 5.498 78,737 -0.08(-1.36%)
Aug 11, 2011 5.430 5.680 5.347 5.574 183,841 +0.18(+3.37%)
Aug 10, 2011 5.635 5.801 5.332 5.392 137,765 -0.42(-7.17%)
Aug 09, 2011 5.764 5.877 5.302 5.809 248,909 +0.28(+5.07%)
Aug 08, 2011 6.059 6.233 5.514 5.529 280,921 -0.64(-10.32%)
Aug 05, 2011 6.294 6.347 6.104 6.165 248,159 -0.09(-1.45%)
Aug 04, 2011 6.551 6.589 6.256 6.256 224,658 -0.37(-5.60%)
Aug 03, 2011 6.597 6.703 6.506 6.627 67,418 +0.06(+0.92%)
Aug 02, 2011 6.748 6.847 6.551 6.566 83,430 -0.23(-3.34%)
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.