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 )

34.85 -0.30 (-0.85%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 22, 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 5.149 5.382 5.119 5.239 86,544 -0.12(-2.24%)
Sep 29, 2009 5.321 5.382 5.186 5.359 100,776 +0.06(+1.13%)
Sep 28, 2009 5.126 5.464 4.968 5.299 79,614 +0.20(+3.83%)
Sep 25, 2009 5.051 5.156 5.013 5.104 62,101 +0.05(+0.89%)
Sep 24, 2009 5.171 5.306 4.968 5.058 50,820 -0.06(-1.17%)
Sep 23, 2009 5.321 5.389 5.119 5.119 45,828 -0.19(-3.54%)
Sep 22, 2009 5.502 5.509 5.201 5.306 56,590 -0.11(-2.08%)
Sep 21, 2009 5.442 5.570 5.254 5.419 66,764 -0.14(-2.57%)
Sep 18, 2009 5.487 5.562 5.367 5.562 171,046 +0.11(+1.93%)
Sep 17, 2009 5.479 5.539 5.404 5.457 42,861 -0.03(-0.55%)
Sep 16, 2009 5.194 5.502 5.185 5.487 82,077 +0.31(+5.95%)
Sep 15, 2009 4.901 5.246 4.848 5.179 114,214 +0.28(+5.67%)
Sep 14, 2009 4.938 5.028 4.886 4.901 127,654 -0.06(-1.21%)
Sep 11, 2009 5.104 5.104 4.923 4.961 82,246 -0.12(-2.37%)
Sep 10, 2009 5.066 5.095 4.998 5.081 70,631 -0.05(-0.88%)
Sep 09, 2009 5.119 5.156 5.013 5.126 87,198 +0.02(+0.29%)
Sep 08, 2009 5.231 5.239 4.968 5.111 81,717 -0.09(-1.73%)
Sep 04, 2009 5.021 5.209 4.916 5.201 140,142 +0.17(+3.44%)
Sep 03, 2009 5.051 5.171 4.938 5.028 79,069 +0.04(+0.75%)
Sep 02, 2009 5.043 5.141 4.976 4.991 61,719 -0.09(-1.78%)
Sep 01, 2009 5.291 5.389 4.938 5.081 136,671 -0.26(-4.79%)
Aug 31, 2009 5.329 5.374 5.269 5.337 110,149 -0.04(-0.70%)
Aug 28, 2009 5.374 5.457 5.299 5.374 133,561 +0.04(+0.70%)
Aug 27, 2009 5.261 5.404 5.246 5.337 150,583 +0.08(+1.43%)
Aug 26, 2009 5.239 5.367 5.164 5.261 143,456 +0.04(+0.72%)
Aug 25, 2009 5.291 5.348 5.194 5.224 104,644 -0.01(-0.14%)
Aug 24, 2009 5.359 5.487 5.186 5.231 118,804 -0.10(-1.83%)
Aug 21, 2009 5.389 5.412 5.306 5.329 200,145 +0.04(+0.71%)
Aug 20, 2009 5.276 5.352 5.254 5.291 153,180 -0.02(-0.28%)
Aug 19, 2009 5.299 5.359 5.246 5.306 152,764 -0.04(-0.70%)
Aug 18, 2009 5.562 5.562 5.321 5.344 123,205 -0.19(-3.40%)
Aug 17, 2009 5.554 5.577 5.487 5.532 44,832 -0.15(-2.65%)
Aug 14, 2009 5.893 5.893 5.570 5.682 58,319 -0.20(-3.45%)
Aug 13, 2009 5.938 6.013 5.787 5.885 80,427 +0.04(+0.64%)
Aug 12, 2009 5.840 6.013 5.795 5.848 107,703 +0.00(+0.00%)
Aug 11, 2009 5.870 5.953 5.735 5.848 118,603 -0.08(-1.39%)
Aug 10, 2009 5.757 6.013 5.697 5.930 136,194 +0.11(+1.94%)
Aug 07, 2009 5.487 5.840 5.442 5.818 160,648 +0.45(+8.40%)
Aug 06, 2009 5.434 5.630 5.329 5.367 104,988 -0.02(-0.28%)
Aug 05, 2009 5.742 5.998 5.337 5.382 144,613 -0.36(-6.28%)
Aug 04, 2009 5.261 5.772 5.239 5.742 133,636 +0.39(+7.30%)
Aug 03, 2009 5.637 5.750 5.201 5.352 194,931 -0.59(-9.99%)
Jul 31, 2009 6.013 6.073 5.735 5.945 153,328 -0.03(-0.50%)
Jul 30, 2009 5.419 6.043 5.419 5.975 143,318 +0.04(+0.63%)
Jul 29, 2009 5.930 6.013 5.675 5.938 88,338 -0.05(-0.75%)
Jul 28, 2009 6.005 6.096 5.855 5.983 116,826 +0.11(+1.92%)
Jul 27, 2009 5.825 6.005 5.705 5.870 105,304 +0.17(+2.90%)
Jul 24, 2009 5.585 6.118 5.585 5.705 72,987 +0.08(+1.34%)
Jul 23, 2009 5.502 5.630 5.502 5.630 174,440 +0.11(+1.90%)
Jul 22, 2009 5.524 5.600 5.419 5.524 120,701 -0.07(-1.21%)
Jul 21, 2009 5.885 5.900 5.487 5.592 156,654 -0.31(-5.22%)
Jul 20, 2009 5.983 6.118 5.787 5.900 108,637 -0.02(-0.38%)
Jul 17, 2009 6.231 6.231 5.840 5.923 113,491 -0.28(-4.48%)
Jul 16, 2009 6.133 6.246 6.028 6.201 92,853 +0.00(+0.00%)
Jul 15, 2009 6.096 6.216 5.825 6.201 162,657 +0.18(+3.00%)
Jul 14, 2009 6.456 6.471 5.923 6.020 102,668 -0.46(-7.08%)
Jul 13, 2009 6.291 6.479 6.028 6.479 115,716 +0.47(+7.75%)
Jul 10, 2009 5.968 6.081 5.870 6.013 78,081 +0.02(+0.25%)
Jul 09, 2009 6.156 6.321 5.938 5.998 69,894 -0.12(-1.97%)
Jul 08, 2009 6.088 6.374 5.923 6.118 128,734 +0.08(+1.37%)
Jul 07, 2009 6.314 6.419 6.028 6.036 143,839 -0.23(-3.60%)
Jul 06, 2009 6.028 6.434 6.028 6.261 119,467 +0.23(+3.74%)
Jul 02, 2009 6.329 6.659 6.036 6.036 174,984 -0.41(-6.41%)
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.