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 )

35.54 -0.35 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 4.262 4.465 4.465 4.465 97,389 +0.17(+4.03%)
Dec 30, 2009 3.991 4.292 3.984 4.292 145,559 +0.29(+7.13%)
Dec 29, 2009 4.164 4.164 3.969 4.006 91,616 -0.14(-3.44%)
Dec 28, 2009 4.209 4.209 4.104 4.149 56,758 -0.05(-1.08%)
Dec 24, 2009 4.051 4.239 4.014 4.194 39,221 +0.19(+4.69%)
Dec 23, 2009 4.074 4.134 3.991 4.006 74,995 -0.05(-1.11%)
Dec 22, 2009 4.066 4.164 3.916 4.051 81,360 -0.02(-0.37%)
Dec 21, 2009 4.164 4.209 3.938 4.066 74,023 -0.08(-1.82%)
Dec 18, 2009 3.863 4.171 3.860 4.141 310,388 +0.35(+9.33%)
Dec 17, 2009 3.893 3.970 3.758 3.788 131,265 -0.13(-3.26%)
Dec 16, 2009 3.893 4.006 3.863 3.916 124,196 +0.05(+1.36%)
Dec 15, 2009 4.126 4.299 3.863 3.863 163,004 -0.26(-6.20%)
Dec 14, 2009 4.119 4.239 4.036 4.119 146,790 -0.08(-1.79%)
Dec 11, 2009 4.292 4.420 4.179 4.194 57,820 -0.08(-1.76%)
Dec 10, 2009 4.427 4.427 4.209 4.269 51,257 -0.14(-3.24%)
Dec 09, 2009 4.344 4.442 4.171 4.412 40,810 +0.08(+1.91%)
Dec 08, 2009 4.412 4.412 4.239 4.329 56,461 -0.11(-2.54%)
Dec 07, 2009 4.495 4.510 4.435 4.442 49,795 -0.07(-1.50%)
Dec 04, 2009 4.382 4.510 4.307 4.510 83,877 +0.23(+5.45%)
Dec 03, 2009 4.389 4.397 4.262 4.277 45,725 -0.11(-2.40%)
Dec 02, 2009 4.412 4.510 4.299 4.382 45,852 -0.04(-0.85%)
Dec 01, 2009 4.540 4.540 4.359 4.420 80,392 -0.08(-1.84%)
Nov 30, 2009 4.442 4.510 4.269 4.502 136,103 +0.06(+1.35%)
Nov 27, 2009 4.389 4.555 4.389 4.442 56,496 -0.14(-2.96%)
Nov 25, 2009 4.630 4.683 4.555 4.577 35,935 -0.04(-0.81%)
Nov 24, 2009 4.660 4.690 4.555 4.615 80,175 -0.05(-1.13%)
Nov 23, 2009 4.540 4.886 4.540 4.668 68,465 +0.20(+4.37%)
Nov 20, 2009 4.284 4.525 4.284 4.472 73,204 +0.14(+3.30%)
Nov 19, 2009 4.735 4.735 4.307 4.329 84,313 -0.47(-9.86%)
Nov 18, 2009 4.622 4.833 4.622 4.803 74,931 +0.19(+4.07%)
Nov 17, 2009 4.472 4.660 4.420 4.615 56,943 +0.11(+2.33%)
Nov 16, 2009 4.359 4.600 4.329 4.510 95,993 +0.21(+4.90%)
Nov 13, 2009 4.104 4.359 4.126 4.299 90,460 +0.20(+4.76%)
Nov 12, 2009 4.081 4.292 4.081 4.104 96,945 +0.00(+0.00%)
Nov 11, 2009 4.134 4.329 4.021 4.104 82,795 +0.04(+0.92%)
Nov 10, 2009 4.262 4.314 3.955 4.066 135,715 -0.22(-5.09%)
Nov 09, 2009 4.389 4.389 4.217 4.284 127,957 -0.07(-1.55%)
Nov 06, 2009 4.322 4.397 4.254 4.352 64,320 -0.05(-1.19%)
Nov 05, 2009 4.179 4.427 4.126 4.404 119,741 +0.29(+7.13%)
Nov 04, 2009 4.570 4.630 4.096 4.111 132,295 -0.45(-9.88%)
Nov 03, 2009 4.457 4.577 4.209 4.562 134,783 +0.08(+1.67%)
Nov 02, 2009 4.653 4.653 4.134 4.487 186,210 -0.11(-2.45%)
Oct 30, 2009 4.645 4.690 4.517 4.600 136,711 -0.11(-2.24%)
Oct 29, 2009 4.668 4.858 4.622 4.705 69,327 +0.09(+1.95%)
Oct 28, 2009 4.660 4.765 4.562 4.615 124,807 -0.07(-1.44%)
Oct 27, 2009 4.607 4.878 4.607 4.683 55,908 +0.10(+2.13%)
Oct 26, 2009 4.773 4.840 4.457 4.585 107,607 -0.14(-3.02%)
Oct 23, 2009 4.713 4.886 4.698 4.728 80,748 -0.11(-2.33%)
Oct 22, 2009 4.713 4.863 4.600 4.840 105,269 +0.13(+2.71%)
Oct 21, 2009 4.878 5.119 4.698 4.713 120,122 -0.21(-4.27%)
Oct 20, 2009 4.893 5.028 4.886 4.923 95,323 -0.11(-2.24%)
Oct 19, 2009 4.976 5.141 4.931 5.036 72,851 +0.10(+1.98%)
Oct 16, 2009 5.036 5.036 4.923 4.938 72,720 -0.15(-2.95%)
Oct 15, 2009 5.134 5.134 4.961 5.088 113,095 -0.11(-2.17%)
Oct 14, 2009 5.216 5.299 5.013 5.201 96,774 +0.08(+1.62%)
Oct 13, 2009 5.171 5.171 5.088 5.119 103,119 -0.08(-1.45%)
Oct 12, 2009 5.269 5.329 5.126 5.194 35,689 -0.02(-0.43%)
Oct 09, 2009 5.066 5.239 5.058 5.216 44,765 +0.14(+2.66%)
Oct 08, 2009 5.314 5.321 5.073 5.081 38,186 -0.20(-3.70%)
Oct 07, 2009 5.149 5.276 5.081 5.276 63,743 +0.11(+2.03%)
Oct 06, 2009 5.119 5.186 5.036 5.171 65,542 +0.11(+2.08%)
Oct 05, 2009 5.043 5.164 4.961 5.066 60,719 +0.14(+2.90%)
Oct 02, 2009 5.006 5.051 4.916 4.923 61,110 -0.13(-2.53%)
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.