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 )

35.15 +0.16 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 29, 2010 6.234 6.377 6.226 6.279 119,089 +0.03(+0.48%)
Oct 28, 2010 6.038 6.257 5.902 6.249 164,920 +0.29(+4.94%)
Oct 27, 2010 5.789 6.038 5.774 5.955 93,910 +0.20(+3.41%)
Oct 25, 2010 5.774 5.804 5.660 5.758 97,955 +0.02(+0.39%)
Oct 22, 2010 5.796 5.834 5.660 5.736 48,857 -0.05(-0.91%)
Oct 21, 2010 5.992 6.038 5.781 5.789 77,849 -0.15(-2.54%)
Oct 20, 2010 5.947 6.038 5.826 5.940 36,761 +0.02(+0.25%)
Oct 19, 2010 6.030 6.128 5.849 5.924 81,114 -0.22(-3.56%)
Oct 18, 2010 6.030 6.181 5.947 6.143 120,259 +0.15(+2.52%)
Oct 15, 2010 6.083 6.083 5.819 5.992 130,867 +0.00(+0.00%)
Oct 14, 2010 5.992 6.007 5.789 5.992 68,255 -0.03(-0.50%)
Oct 13, 2010 5.857 6.090 5.743 6.023 110,450 +0.19(+3.23%)
Oct 12, 2010 5.736 5.887 5.668 5.834 23,606 +0.06(+1.05%)
Oct 11, 2010 5.940 5.940 5.736 5.774 29,717 -0.16(-2.67%)
Oct 08, 2010 5.811 5.955 5.735 5.932 69,295 +0.10(+1.68%)
Oct 07, 2010 5.940 5.955 5.826 5.834 50,973 -0.03(-0.51%)
Oct 06, 2010 5.698 5.872 5.645 5.864 86,779 +0.17(+2.91%)
Oct 05, 2010 5.623 5.736 5.547 5.698 116,152 +0.16(+2.86%)
Oct 04, 2010 5.758 5.789 5.509 5.540 178,447 -0.26(-4.43%)
Oct 01, 2010 5.789 5.825 5.698 5.796 150,733 +0.04(+0.66%)
Sep 30, 2010 5.887 5.902 5.728 5.758 116,154 -0.06(-1.04%)
Sep 29, 2010 5.887 5.909 5.766 5.819 108,093 -0.11(-1.91%)
Sep 28, 2010 5.826 5.955 5.736 5.932 95,203 +0.11(+1.81%)
Sep 27, 2010 5.879 6.007 5.796 5.826 41,724 -0.05(-0.90%)
Sep 24, 2010 6.106 6.106 5.728 5.879 176,595 -0.12(-2.01%)
Sep 23, 2010 6.023 6.158 5.970 6.000 109,690 -0.06(-1.00%)
Sep 22, 2010 6.189 6.294 5.942 6.060 103,128 -0.17(-2.67%)
Sep 21, 2010 6.445 6.543 6.143 6.226 76,705 -0.20(-3.17%)
Sep 20, 2010 6.211 6.479 6.174 6.430 91,228 +0.23(+3.65%)
Sep 17, 2010 6.189 6.347 5.909 6.204 206,905 -0.23(-3.52%)
Sep 15, 2010 6.415 6.453 6.331 6.430 40,560 -0.01(-0.12%)
Sep 14, 2010 6.506 6.541 6.234 6.438 147,680 -0.08(-1.16%)
Sep 13, 2010 6.324 6.566 6.159 6.513 363,498 +0.29(+4.61%)
Sep 10, 2010 6.151 6.309 6.075 6.226 37,274 +0.11(+1.85%)
Sep 09, 2010 6.158 6.234 6.060 6.113 44,002 +0.07(+1.12%)
Sep 08, 2010 6.068 6.370 6.030 6.045 64,542 +0.02(+0.25%)
Sep 07, 2010 6.151 6.377 5.970 6.030 80,616 -0.14(-2.32%)
Sep 03, 2010 6.053 6.211 5.970 6.174 55,822 +0.20(+3.28%)
Sep 02, 2010 6.068 6.068 5.902 5.977 46,423 -0.10(-1.61%)
Sep 01, 2010 5.955 6.075 5.864 6.075 94,276 +0.25(+4.27%)
Aug 31, 2010 5.728 6.030 5.728 5.826 199,848 +0.11(+1.98%)
Aug 30, 2010 5.939 5.970 5.713 5.713 81,418 -0.26(-4.29%)
Aug 27, 2010 5.796 6.030 5.777 5.970 101,790 +0.27(+4.76%)
Aug 26, 2010 5.856 5.894 5.638 5.698 97,379 -0.16(-2.70%)
Aug 25, 2010 5.525 5.864 5.472 5.856 59,697 +0.30(+5.43%)
Aug 24, 2010 5.555 5.683 5.434 5.555 93,581 -0.12(-2.12%)
Aug 23, 2010 5.902 5.902 5.653 5.676 58,433 -0.17(-2.84%)
Aug 20, 2010 5.728 5.887 5.547 5.841 137,218 +0.08(+1.44%)
Aug 19, 2010 6.052 6.113 5.683 5.759 100,017 -0.33(-5.45%)
Aug 18, 2010 5.924 6.241 5.924 6.090 53,748 +0.16(+2.67%)
Aug 17, 2010 5.841 6.022 5.766 5.932 67,025 +0.19(+3.28%)
Aug 16, 2010 5.661 5.834 5.661 5.743 41,463 +0.08(+1.33%)
Aug 13, 2010 5.879 5.977 5.668 5.668 66,509 -0.24(-4.08%)
Aug 12, 2010 5.841 6.007 5.841 5.909 85,927 +0.01(+0.13%)
Aug 11, 2010 6.120 6.226 5.872 5.902 118,985 -0.29(-4.63%)
Aug 10, 2010 6.166 6.309 6.090 6.188 54,742 -0.09(-1.44%)
Aug 09, 2010 6.369 6.467 5.962 6.279 165,345 -0.02(-0.36%)
Aug 06, 2010 6.407 6.542 6.128 6.301 52,405 -0.24(-3.69%)
Aug 05, 2010 6.452 6.573 6.422 6.542 57,192 +0.01(+0.12%)
Aug 04, 2010 6.535 6.580 6.467 6.535 35,846 +0.02(+0.35%)
Aug 03, 2010 6.550 6.821 6.497 6.512 155,550 -0.09(-1.37%)
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.