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 )

37.95 -0.78 (-2.01%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 5.022 5.250 4.993 5.110 88,718 -0.12(-2.24%)
Sep 29, 2009 5.191 5.250 5.059 5.228 103,308 +0.06(+1.13%)
Sep 28, 2009 5.000 5.330 4.846 5.169 81,614 +0.19(+3.83%)
Sep 25, 2009 4.927 5.030 4.890 4.978 63,661 +0.04(+0.89%)
Sep 24, 2009 5.044 5.176 4.846 4.934 52,097 -0.06(-1.17%)
Sep 23, 2009 5.191 5.257 4.993 4.993 46,980 -0.18(-3.54%)
Sep 22, 2009 5.367 5.374 5.074 5.176 58,012 -0.11(-2.08%)
Sep 21, 2009 5.308 5.433 5.125 5.286 68,442 -0.14(-2.57%)
Sep 18, 2009 5.352 5.426 5.235 5.426 175,342 +0.10(+1.93%)
Sep 17, 2009 5.345 5.404 5.272 5.323 43,938 -0.03(-0.55%)
Sep 16, 2009 5.066 5.367 5.058 5.352 84,138 +0.30(+5.95%)
Sep 15, 2009 4.780 5.118 4.729 5.052 117,083 +0.27(+5.67%)
Sep 14, 2009 4.817 4.905 4.766 4.780 130,861 -0.06(-1.21%)
Sep 11, 2009 4.978 4.978 4.802 4.839 84,312 -0.12(-2.37%)
Sep 10, 2009 4.942 4.970 4.876 4.956 72,405 -0.04(-0.88%)
Sep 09, 2009 4.993 5.030 4.890 5.000 89,388 +0.01(+0.29%)
Sep 08, 2009 5.103 5.110 4.846 4.986 83,770 -0.09(-1.73%)
Sep 04, 2009 4.898 5.081 4.795 5.074 143,662 +0.17(+3.44%)
Sep 03, 2009 4.927 5.044 4.817 4.905 81,055 +0.04(+0.75%)
Sep 02, 2009 4.920 5.015 4.854 4.868 63,270 -0.03(-0.60%)
Sep 01, 2009 5.101 5.195 4.760 4.898 141,782 -0.25(-4.79%)
Aug 31, 2009 5.137 5.180 5.079 5.144 114,268 -0.04(-0.70%)
Aug 28, 2009 5.180 5.260 5.108 5.180 138,556 +0.04(+0.70%)
Aug 27, 2009 5.072 5.209 5.057 5.144 156,214 +0.07(+1.43%)
Aug 26, 2009 5.050 5.173 4.978 5.072 148,821 +0.04(+0.72%)
Aug 25, 2009 5.101 5.155 5.006 5.035 108,557 -0.01(-0.14%)
Aug 24, 2009 5.166 5.289 4.999 5.043 123,247 -0.09(-1.83%)
Aug 21, 2009 5.195 5.217 5.115 5.137 207,630 +0.04(+0.71%)
Aug 20, 2009 5.086 5.159 5.064 5.101 158,909 -0.01(-0.28%)
Aug 19, 2009 5.108 5.166 5.057 5.115 158,477 -0.04(-0.70%)
Aug 18, 2009 5.362 5.362 5.130 5.151 127,812 -0.18(-3.40%)
Aug 17, 2009 5.354 5.376 5.289 5.333 46,508 -0.14(-2.65%)
Aug 14, 2009 5.680 5.680 5.369 5.477 60,500 -0.20(-3.45%)
Aug 13, 2009 5.724 5.796 5.579 5.673 83,435 +0.04(+0.64%)
Aug 12, 2009 5.630 5.796 5.586 5.637 111,730 +0.00(+0.00%)
Aug 11, 2009 5.659 5.738 5.528 5.637 123,038 -0.08(-1.39%)
Aug 10, 2009 5.550 5.796 5.492 5.717 141,287 +0.11(+1.94%)
Aug 07, 2009 5.289 5.630 5.246 5.608 166,656 +0.43(+8.40%)
Aug 06, 2009 5.238 5.427 5.137 5.173 108,915 -0.01(-0.28%)
Aug 05, 2009 5.535 5.782 5.144 5.188 150,021 -0.35(-6.28%)
Aug 04, 2009 5.072 5.564 5.050 5.535 138,633 +0.38(+7.30%)
Aug 03, 2009 5.434 5.543 5.014 5.159 202,221 -0.57(-9.99%)
Jul 31, 2009 5.796 5.854 5.528 5.731 159,062 -0.03(-0.50%)
Jul 30, 2009 5.224 5.825 5.224 5.760 148,677 +0.04(+0.63%)
Jul 29, 2009 5.717 5.796 5.470 5.724 91,641 -0.04(-0.75%)
Jul 28, 2009 5.789 5.876 5.644 5.767 121,194 +0.11(+1.92%)
Jul 27, 2009 5.615 5.789 5.499 5.659 109,242 +0.16(+2.90%)
Jul 24, 2009 5.383 5.898 5.383 5.499 75,716 +0.07(+1.34%)
Jul 23, 2009 5.304 5.427 5.304 5.427 180,963 +0.10(+1.90%)
Jul 22, 2009 5.325 5.398 5.224 5.325 125,215 -0.07(-1.21%)
Jul 21, 2009 5.673 5.688 5.289 5.390 162,512 -0.30(-5.22%)
Jul 20, 2009 5.767 5.898 5.579 5.688 112,699 -0.02(-0.38%)
Jul 17, 2009 6.006 6.006 5.630 5.709 117,736 -0.27(-4.48%)
Jul 16, 2009 5.912 6.021 5.811 5.977 96,326 +0.00(+0.00%)
Jul 15, 2009 5.876 5.992 5.615 5.977 168,740 +0.17(+3.00%)
Jul 14, 2009 6.224 6.238 5.709 5.803 106,508 -0.44(-7.08%)
Jul 13, 2009 6.064 6.245 5.811 6.245 120,043 +0.45(+7.75%)
Jul 10, 2009 5.753 5.861 5.659 5.796 81,001 +0.01(+0.25%)
Jul 09, 2009 5.934 6.093 5.724 5.782 72,507 -0.12(-1.97%)
Jul 08, 2009 5.869 6.144 5.709 5.898 133,549 +0.08(+1.37%)
Jul 07, 2009 6.086 6.187 5.811 5.818 149,218 -0.22(-3.60%)
Jul 06, 2009 5.811 6.202 5.811 6.035 123,934 +0.22(+3.74%)
Jul 02, 2009 6.101 6.419 5.818 5.818 181,528 -0.40(-6.41%)
Jul 01, 2009 5.898 6.289 5.826 6.216 138,262 +0.40(+6.85%)
Jun 30, 2009 6.006 6.311 5.818 5.818 108,143 -0.17(-2.78%)
Jun 29, 2009 6.079 6.282 5.847 5.985 146,009 -0.04(-0.72%)
Jun 26, 2009 5.825 6.180 5.724 6.028 430,965 +0.17(+2.97%)
Jun 25, 2009 5.637 5.854 5.615 5.854 173,021 +0.13(+2.28%)
Jun 24, 2009 5.847 5.905 5.651 5.724 275,280 -0.08(-1.37%)
Jun 23, 2009 5.941 6.130 5.760 5.803 117,778 -0.06(-0.99%)
Jun 22, 2009 6.253 6.535 5.811 5.861 136,698 -0.44(-7.01%)
Jun 19, 2009 6.166 6.434 6.086 6.303 191,811 +0.26(+4.32%)
Jun 18, 2009 6.115 6.160 5.992 6.043 97,469 -0.07(-1.07%)
Jun 17, 2009 6.086 6.231 5.941 6.108 93,502 +0.04(+0.60%)
Jun 16, 2009 6.231 6.434 6.028 6.072 114,435 -0.13(-2.10%)
Jun 15, 2009 6.506 6.521 6.093 6.202 150,847 -0.28(-4.36%)
Jun 12, 2009 6.289 6.492 6.086 6.485 149,425 +0.16(+2.52%)
Jun 11, 2009 6.687 6.760 6.144 6.325 126,211 -0.32(-4.80%)
Jun 10, 2009 7.013 7.013 6.485 6.644 144,973 -0.27(-3.88%)
Jun 09, 2009 6.926 7.057 6.825 6.912 128,371 +0.06(+0.85%)
Jun 08, 2009 7.035 7.108 6.825 6.854 128,432 -0.28(-3.96%)
Jun 05, 2009 7.303 7.303 6.948 7.137 158,750 -0.10(-1.40%)
Jun 04, 2009 7.079 7.318 6.919 7.238 204,262 +0.24(+3.42%)
Jun 03, 2009 7.195 7.202 6.869 6.999 159,618 -0.25(-3.40%)
Jun 02, 2009 7.396 7.554 7.159 7.245 169,780 -0.22(-2.98%)
Jun 01, 2009 7.267 7.518 7.102 7.468 184,847 +0.36(+5.06%)
May 29, 2009 7.245 7.281 6.778 7.109 199,426 -0.09(-1.20%)
May 28, 2009 7.332 7.626 6.943 7.195 85,065 +0.01(+0.20%)
May 27, 2009 7.734 7.734 7.173 7.181 127,622 -0.58(-7.41%)
May 26, 2009 7.123 7.813 7.123 7.756 105,331 +0.58(+8.01%)
May 22, 2009 7.360 7.475 7.181 7.181 46,101 -0.14(-1.87%)
May 21, 2009 7.339 7.562 7.281 7.317 181,124 -0.19(-2.49%)
May 20, 2009 7.677 8.050 7.360 7.504 98,712 -0.12(-1.51%)
May 19, 2009 8.079 8.079 7.540 7.619 112,121 -0.32(-3.99%)
May 18, 2009 7.475 7.957 7.396 7.935 73,904 +0.57(+7.71%)
May 15, 2009 7.756 7.756 7.195 7.367 121,923 -0.36(-4.65%)
May 14, 2009 7.432 7.978 7.375 7.727 168,490 +0.32(+4.27%)
May 13, 2009 7.971 7.986 7.367 7.411 149,641 -0.65(-8.03%)
May 12, 2009 8.568 8.690 7.978 8.057 92,935 -0.47(-5.56%)
May 11, 2009 8.769 8.949 8.467 8.532 74,288 -0.43(-4.81%)
May 08, 2009 8.280 8.992 8.187 8.963 136,125 +0.86(+10.65%)
May 07, 2009 8.625 8.719 7.978 8.101 130,050 -0.47(-5.45%)
May 06, 2009 8.625 8.884 8.352 8.568 141,157 +0.04(+0.42%)
May 05, 2009 8.647 8.949 8.287 8.532 188,415 -0.20(-2.30%)
May 04, 2009 8.467 8.740 8.230 8.733 136,619 +0.58(+7.05%)
May 01, 2009 8.683 8.748 8.036 8.158 160,346 -0.58(-6.66%)
Apr 30, 2009 9.208 9.301 8.690 8.740 117,751 -0.35(-3.87%)
Apr 29, 2009 8.460 9.272 8.223 9.093 219,920 +0.75(+8.96%)
Apr 28, 2009 8.187 8.798 8.101 8.345 175,556 +0.04(+0.43%)
Apr 27, 2009 8.640 8.877 8.094 8.309 194,051 -0.50(-5.71%)
Apr 24, 2009 8.676 8.913 8.402 8.812 194,327 +0.22(+2.51%)
Apr 23, 2009 8.805 8.870 8.252 8.597 158,957 -0.22(-2.53%)
Apr 22, 2009 8.553 9.279 8.553 8.819 168,164 +0.07(+0.82%)
Apr 21, 2009 8.072 8.827 8.000 8.748 166,576 +0.66(+8.18%)
Apr 20, 2009 8.884 8.956 8.086 8.086 159,401 -1.09(-11.83%)
Apr 17, 2009 9.128 9.308 8.683 9.172 158,526 +0.09(+1.03%)
Apr 16, 2009 8.942 9.283 8.553 9.078 75,101 +0.26(+2.93%)
Apr 15, 2009 8.604 8.855 8.266 8.819 231,045 +0.17(+1.91%)
Apr 14, 2009 9.366 9.387 8.482 8.654 300,161 -0.85(-8.93%)
Apr 13, 2009 9.136 9.524 8.920 9.502 179,422 +0.20(+2.16%)
Apr 09, 2009 8.137 9.380 8.065 9.301 371,766 +1.40(+17.74%)
Apr 08, 2009 8.359 8.446 7.720 7.899 161,425 -0.41(-4.93%)
Apr 07, 2009 8.539 8.704 8.280 8.309 184,957 -0.40(-4.62%)
Apr 06, 2009 8.891 9.035 8.640 8.712 219,855 -0.29(-3.27%)
Apr 03, 2009 8.798 9.107 8.582 9.006 180,073 +0.16(+1.79%)
Apr 02, 2009 8.309 8.870 8.165 8.848 236,806 +0.75(+9.23%)
Apr 01, 2009 7.580 8.115 7.245 8.101 214,090 +0.35(+4.45%)
Mar 31, 2009 7.425 8.057 7.367 7.756 280,968 +0.40(+5.47%)
Mar 30, 2009 7.784 7.792 7.188 7.353 278,410 -1.11(-13.16%)
Mar 26, 2009 8.676 8.733 8.129 8.467 183,631 +0.05(+0.60%)
Mar 25, 2009 8.165 8.654 7.885 8.417 161,468 +0.36(+4.46%)
Mar 24, 2009 8.683 9.006 8.050 8.057 180,101 -0.75(-8.56%)
Mar 23, 2009 7.986 8.812 7.885 8.812 203,348 +1.16(+15.12%)
Mar 20, 2009 7.921 8.137 7.626 7.655 180,121 -0.16(-2.02%)
Mar 19, 2009 8.079 8.230 7.698 7.813 205,945 -0.18(-2.25%)
Mar 18, 2009 7.475 8.201 7.342 7.993 214,225 +0.51(+6.82%)
Mar 17, 2009 6.735 7.482 6.735 7.482 129,734 +0.76(+11.34%)
Mar 16, 2009 7.008 7.317 6.677 6.721 114,554 -0.27(-3.81%)
Mar 13, 2009 7.037 7.181 6.800 6.987 106,227 +0.04(+0.62%)
Mar 12, 2009 6.002 7.030 5.772 6.943 152,506 +0.88(+14.59%)
Mar 11, 2009 6.146 6.512 5.908 6.059 95,857 -0.06(-0.94%)
Mar 10, 2009 5.664 6.253 5.535 6.117 147,376 +0.60(+10.95%)
Mar 09, 2009 5.520 5.880 5.434 5.513 114,234 -0.06(-1.16%)
Mar 06, 2009 5.535 5.678 5.290 5.578 212,239 +0.14(+2.51%)
Mar 05, 2009 6.462 6.462 5.391 5.441 183,443 -1.19(-17.98%)
Mar 04, 2009 6.570 6.713 6.361 6.634 176,696 +0.11(+1.65%)
Mar 02, 2009 6.898 6.996 6.491 6.526 144,171 -0.52(-7.36%)
Feb 27, 2009 7.312 7.431 7.024 7.045 126,718 -0.39(-5.19%)
Feb 26, 2009 7.438 7.893 7.312 7.431 88,792 +0.08(+1.05%)
Feb 25, 2009 7.774 7.943 6.947 7.354 196,525 -0.46(-5.83%)
Feb 24, 2009 7.249 7.950 7.094 7.809 270,453 +0.56(+7.74%)
Feb 23, 2009 7.851 8.062 7.115 7.249 159,800 -0.55(-7.01%)
Feb 20, 2009 7.725 7.992 7.263 7.795 211,302 -0.04(-0.45%)
Feb 19, 2009 8.644 8.742 7.788 7.830 137,777 -0.66(-7.76%)
Feb 18, 2009 8.714 8.714 8.139 8.489 114,899 -0.14(-1.62%)
Feb 17, 2009 9.211 9.211 8.426 8.630 229,635 -0.67(-7.16%)
Feb 13, 2009 9.793 9.793 9.120 9.296 177,923 -0.46(-4.67%)
Feb 12, 2009 9.015 9.990 9.008 9.751 252,865 -0.12(-1.21%)
Feb 11, 2009 9.933 10.31 9.625 9.870 239,897 +0.02(+0.21%)
Feb 10, 2009 10.90 11.32 9.849 9.849 178,474 -1.16(-10.57%)
Feb 09, 2009 11.48 11.54 10.98 11.01 118,871 -0.55(-4.79%)
Feb 06, 2009 10.96 11.57 10.84 11.57 245,014 +0.60(+5.43%)
Feb 05, 2009 10.82 11.61 10.80 10.97 103,937 +0.09(+0.84%)
Feb 04, 2009 11.27 11.44 10.80 10.88 220,226 -0.39(-3.48%)
Feb 03, 2009 11.34 11.34 10.82 11.27 123,307 +0.02(+0.19%)
Feb 02, 2009 10.85 11.56 10.84 11.25 212,342 +0.26(+2.36%)
Jan 30, 2009 11.29 11.53 10.90 10.99 98,261 -0.17(-1.51%)
Jan 29, 2009 12.03 12.03 11.16 11.16 164,073 -1.00(-8.24%)
Jan 28, 2009 11.97 12.65 11.97 12.16 190,971 +0.39(+3.27%)
Jan 27, 2009 11.65 12.02 11.47 11.78 135,977 +0.13(+1.08%)
Jan 26, 2009 11.44 12.17 11.10 11.65 105,195 +0.14(+1.22%)
Jan 23, 2009 10.87 11.57 10.87 11.51 206,504 +0.28(+2.50%)
Jan 22, 2009 11.62 11.62 10.80 11.23 134,308 -0.53(-4.47%)
Jan 21, 2009 11.22 11.79 10.66 11.76 228,782 +0.99(+9.18%)
Jan 20, 2009 11.89 11.99 10.73 10.77 122,893 -1.36(-11.21%)
Jan 16, 2009 12.37 12.56 11.80 12.13 142,478 -0.18(-1.42%)
Jan 15, 2009 12.91 12.91 12.02 12.30 304,176 -0.60(-4.67%)
Jan 14, 2009 13.40 13.55 12.87 12.91 165,520 -0.91(-6.60%)
Jan 13, 2009 13.54 13.85 13.42 13.82 87,663 +0.19(+1.39%)
Jan 12, 2009 14.27 14.60 13.62 13.63 107,720 -0.67(-4.66%)
Jan 09, 2009 15.33 15.33 14.11 14.29 114,170 -0.99(-6.47%)
Jan 08, 2009 15.39 15.70 15.15 15.28 75,330 +0.06(+0.37%)
Jan 07, 2009 15.99 15.99 14.90 15.23 89,559 -1.11(-6.82%)
Jan 06, 2009 16.10 16.42 15.50 16.34 91,886 +0.40(+2.51%)
Jan 05, 2009 16.05 16.11 15.26 15.94 123,283 -0.07(-0.44%)
Jan 02, 2009 15.57 16.08 15.10 16.01 450,289 +0.44(+2.84%)
Dec 31, 2008 15.49 15.58 14.94 15.57 181,114 +0.11(+0.68%)
Dec 30, 2008 15.11 15.47 14.61 15.46 76,559 +0.57(+3.81%)
Dec 29, 2008 15.11 15.11 14.61 14.90 94,662 -0.22(-1.48%)
Dec 26, 2008 14.97 15.14 14.84 15.12 22,594 +0.27(+1.84%)
Dec 24, 2008 14.94 15.14 14.64 14.85 43,676 -0.08(-0.56%)
Dec 23, 2008 14.88 15.18 14.69 14.93 64,374 +0.10(+0.66%)
Dec 22, 2008 14.89 15.16 14.31 14.83 173,849 -0.01(-0.05%)
Dec 19, 2008 15.23 15.42 14.17 14.84 235,839 +0.19(+1.29%)
Dec 18, 2008 14.96 15.42 13.99 14.65 302,119 -0.34(-2.29%)
Dec 17, 2008 14.76 15.42 14.50 14.99 167,614 +0.04(+0.23%)
Dec 16, 2008 14.03 14.97 13.83 14.96 175,229 +1.23(+8.99%)
Dec 15, 2008 14.10 14.10 12.79 13.73 118,949 -0.29(-2.10%)
Dec 12, 2008 12.86 14.13 12.70 14.02 114,136 +0.76(+5.71%)
Dec 11, 2008 13.93 14.48 13.07 13.26 117,478 -0.95(-6.71%)
Dec 10, 2008 14.08 14.64 13.84 14.22 99,413 +0.34(+2.42%)
Dec 09, 2008 14.41 14.89 13.55 13.88 91,354 -0.81(-5.53%)
Dec 08, 2008 14.72 15.04 13.66 14.69 158,758 +0.31(+2.14%)
Dec 05, 2008 13.14 14.38 13.06 14.38 124,447 +0.95(+7.10%)
Dec 04, 2008 13.38 14.36 12.79 13.43 91,993 -0.29(-2.15%)
Dec 03, 2008 12.70 14.01 12.02 13.73 107,807 +0.93(+7.29%)
Dec 02, 2008 12.12 12.79 12.04 12.79 75,480 +1.02(+8.71%)
Dec 01, 2008 13.49 13.80 11.71 11.77 206,468 -2.19(-15.72%)
Nov 28, 2008 13.85 14.09 13.61 13.96 30,138 -0.10(-0.69%)
Nov 26, 2008 13.90 14.46 13.78 14.06 240,024 -0.31(-2.17%)
Nov 25, 2008 14.10 14.37 13.54 14.37 113,947 +0.44(+3.18%)
Nov 24, 2008 12.78 14.19 12.20 13.93 120,892 +1.16(+9.11%)
Nov 21, 2008 12.85 13.22 11.64 12.77 330,084 +0.28(+2.22%)
Nov 20, 2008 12.85 13.69 12.39 12.49 88,733 -0.62(-4.70%)
Nov 19, 2008 13.60 14.74 13.09 13.11 81,936 -0.70(-5.07%)
Nov 18, 2008 13.80 13.89 12.65 13.80 185,335 +0.07(+0.50%)
Nov 17, 2008 13.92 14.05 13.47 13.74 103,805 -0.33(-2.31%)
Nov 14, 2008 15.24 15.57 13.99 14.06 94,065 -1.56(-9.97%)
Nov 13, 2008 14.36 15.74 13.25 15.62 133,269 +1.40(+9.83%)
Nov 12, 2008 14.54 15.17 14.19 14.22 95,444 -0.69(-4.60%)
Nov 11, 2008 14.70 15.54 14.70 14.91 84,042 -0.07(-0.46%)
Nov 10, 2008 15.36 15.69 14.50 14.97 81,611 -0.07(-0.46%)
Nov 07, 2008 14.68 15.15 14.21 15.04 68,807 +0.51(+3.53%)
Nov 06, 2008 14.54 15.09 14.41 14.53 73,400 -0.19(-1.32%)
Nov 05, 2008 15.87 16.26 14.51 14.73 115,996 -1.50(-9.22%)
Nov 04, 2008 16.00 16.41 15.65 16.22 116,772 +0.51(+3.22%)
Nov 03, 2008 15.62 15.75 14.55 15.72 96,055 +0.48(+3.14%)
Oct 31, 2008 14.56 15.40 14.38 15.24 164,288 +0.55(+3.77%)
Oct 30, 2008 14.57 14.75 13.95 14.68 85,345 +0.60(+4.23%)
Oct 29, 2008 13.44 14.50 13.44 14.09 103,830 +0.55(+4.04%)
Oct 28, 2008 13.02 13.87 12.46 13.54 161,705 +0.97(+7.71%)
Oct 27, 2008 12.90 13.92 12.50 12.57 138,651 -0.67(-5.07%)
Oct 24, 2008 12.81 14.03 12.56 13.24 68,183 -0.11(-0.83%)
Oct 23, 2008 13.92 14.32 12.81 13.35 107,561 -0.37(-2.72%)
Oct 22, 2008 13.54 14.40 12.81 13.73 75,659 -0.39(-2.75%)
Oct 21, 2008 14.14 15.23 13.69 14.12 88,898 -0.57(-3.91%)
Oct 20, 2008 13.99 14.88 13.99 14.69 66,296 +0.42(+2.96%)
Oct 17, 2008 14.24 15.23 13.54 14.27 193,902 -0.81(-5.37%)
Oct 16, 2008 13.38 15.08 12.42 15.08 112,401 +1.88(+14.21%)
Oct 15, 2008 13.53 14.16 13.12 13.20 180,720 -0.82(-5.83%)
Oct 14, 2008 14.54 14.54 12.97 14.02 117,215 -0.52(-3.57%)
Oct 13, 2008 13.84 14.54 12.45 14.54 114,994 +1.52(+11.64%)
Oct 10, 2008 11.23 13.02 11.19 13.02 197,438 +1.74(+15.40%)
Oct 09, 2008 12.66 12.84 11.25 11.28 186,261 -1.05(-8.53%)
Oct 08, 2008 12.63 13.66 12.22 12.34 254,853 -0.66(-5.11%)
Oct 07, 2008 14.44 14.48 13.00 13.00 66,866 -1.44(-9.97%)
Oct 06, 2008 13.35 15.31 13.18 14.44 80,188 +0.89(+6.54%)
Oct 03, 2008 14.81 15.76 13.56 13.56 87,204 -0.89(-6.18%)
Oct 02, 2008 14.96 15.15 14.45 14.45 40,008 -0.60(-3.96%)
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.