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 31, 2011 6.316 6.377 6.104 6.111 114,972 -0.33(-5.18%)
Oct 28, 2011 6.468 6.566 6.308 6.445 197,621 -0.05(-0.82%)
Oct 27, 2011 6.255 6.498 6.126 6.498 289,996 +0.37(+6.06%)
Oct 26, 2011 6.089 6.164 5.899 6.126 114,740 +0.16(+2.67%)
Oct 25, 2011 6.043 6.180 5.914 5.967 108,578 -0.14(-2.36%)
Oct 24, 2011 5.861 6.119 5.846 6.111 154,087 +0.27(+4.54%)
Oct 21, 2011 5.846 5.861 5.725 5.846 92,497 +0.12(+2.12%)
Oct 20, 2011 5.702 5.763 5.573 5.725 57,798 +0.02(+0.40%)
Oct 19, 2011 5.854 5.898 5.672 5.702 72,049 -0.19(-3.22%)
Oct 18, 2011 5.565 5.937 5.497 5.891 120,932 +0.37(+6.73%)
Oct 17, 2011 5.960 5.990 5.497 5.520 129,194 -0.52(-8.54%)
Oct 14, 2011 6.035 6.066 5.899 6.035 90,595 +0.05(+0.76%)
Oct 13, 2011 5.960 6.013 5.854 5.990 64,600 -0.01(-0.13%)
Oct 12, 2011 5.967 5.998 5.914 5.998 108,975 +0.08(+1.28%)
Oct 11, 2011 5.808 5.929 5.763 5.922 90,970 +0.05(+0.77%)
Oct 10, 2011 5.634 5.891 5.611 5.876 106,025 +0.38(+6.90%)
Oct 07, 2011 5.740 5.740 5.460 5.497 103,399 -0.24(-4.23%)
Oct 06, 2011 5.308 5.778 5.262 5.740 274,056 +0.40(+7.53%)
Oct 05, 2011 5.209 5.376 5.088 5.338 109,036 +0.12(+2.33%)
Oct 04, 2011 5.126 5.285 5.027 5.217 380,972 +0.05(+1.03%)
Oct 03, 2011 5.292 5.512 5.103 5.164 204,611 -0.18(-3.40%)
Sep 30, 2011 5.391 5.543 5.330 5.345 152,086 -0.16(-2.89%)
Sep 29, 2011 5.406 5.565 5.338 5.505 121,151 +0.26(+4.91%)
Sep 28, 2011 5.467 5.467 5.232 5.247 120,800 -0.21(-3.89%)
Sep 27, 2011 5.436 5.746 5.353 5.459 147,192 +0.15(+2.86%)
Sep 26, 2011 5.330 5.376 5.126 5.308 144,998 +0.02(+0.43%)
Sep 23, 2011 5.406 5.550 5.270 5.285 153,040 -0.12(-2.24%)
Sep 22, 2011 5.285 5.656 5.285 5.406 346,726 -0.02(-0.42%)
Sep 21, 2011 5.603 5.672 5.383 5.429 184,756 -0.19(-3.37%)
Sep 20, 2011 5.725 5.793 5.596 5.618 88,641 -0.08(-1.33%)
Sep 19, 2011 5.649 5.800 5.581 5.694 113,144 -0.08(-1.44%)
Sep 16, 2011 5.732 5.816 5.634 5.778 151,258 +0.09(+1.60%)
Sep 15, 2011 5.649 5.717 5.588 5.687 74,450 +0.11(+1.90%)
Sep 14, 2011 5.611 5.672 5.452 5.581 127,595 +0.05(+0.96%)
Sep 13, 2011 5.550 5.649 5.474 5.527 197,017 +0.02(+0.28%)
Sep 12, 2011 5.368 5.679 5.368 5.512 145,062 +0.04(+0.69%)
Sep 09, 2011 5.361 5.626 5.345 5.474 177,097 +0.08(+1.55%)
Sep 08, 2011 5.482 5.535 5.338 5.391 122,223 -0.12(-2.20%)
Sep 07, 2011 5.353 5.527 5.308 5.512 127,280 +0.29(+5.52%)
Sep 06, 2011 5.095 5.308 5.095 5.224 95,037 -0.02(-0.43%)
Sep 02, 2011 5.399 5.459 5.156 5.247 171,174 -0.27(-4.81%)
Sep 01, 2011 5.740 5.770 5.482 5.512 122,361 -0.24(-4.22%)
Aug 31, 2011 5.641 5.808 5.527 5.755 153,790 +0.13(+2.29%)
Aug 30, 2011 5.687 5.687 5.565 5.626 97,492 -0.14(-2.37%)
Aug 29, 2011 5.634 5.808 5.588 5.762 92,367 +0.22(+3.96%)
Aug 26, 2011 5.467 5.679 5.353 5.543 120,894 +0.02(+0.27%)
Aug 25, 2011 5.785 5.853 5.406 5.528 116,491 -0.19(-3.31%)
Aug 24, 2011 5.505 5.747 5.478 5.717 75,808 +0.22(+3.99%)
Aug 23, 2011 5.202 5.543 5.134 5.497 135,768 +0.33(+6.45%)
Aug 22, 2011 5.278 5.300 5.073 5.164 70,428 +0.05(+1.04%)
Aug 19, 2011 5.293 5.429 5.104 5.111 160,661 -0.20(-3.71%)
Aug 18, 2011 5.452 5.497 5.293 5.308 173,495 -0.27(-4.76%)
Aug 17, 2011 5.535 5.724 5.482 5.573 51,663 +0.06(+1.10%)
Aug 16, 2011 5.543 5.603 5.463 5.512 93,142 -0.12(-2.15%)
Aug 15, 2011 5.581 5.641 5.482 5.634 57,323 +0.14(+2.48%)
Aug 12, 2011 5.641 5.808 5.459 5.497 78,754 -0.08(-1.36%)
Aug 11, 2011 5.429 5.679 5.346 5.573 183,881 +0.18(+3.37%)
Aug 10, 2011 5.634 5.800 5.331 5.391 137,794 -0.42(-7.17%)
Aug 09, 2011 5.762 5.876 5.300 5.808 248,962 +0.28(+5.07%)
Aug 08, 2011 6.058 6.232 5.512 5.528 280,981 -0.64(-10.32%)
Aug 05, 2011 6.292 6.345 6.103 6.164 248,212 -0.09(-1.45%)
Aug 04, 2011 6.550 6.588 6.255 6.255 224,706 -0.37(-5.60%)
Aug 03, 2011 6.595 6.701 6.504 6.626 67,433 +0.06(+0.92%)
Aug 02, 2011 6.747 6.846 6.550 6.565 83,448 -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.