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 (%)
Jul 31, 2012 10.52 10.86 10.49 10.84 191,020 +0.30(+2.82%)
Jul 30, 2012 10.25 10.55 10.21 10.55 111,901 +0.28(+2.75%)
Jul 27, 2012 9.814 10.34 9.673 10.26 193,252 +0.56(+5.81%)
Jul 26, 2012 9.700 9.745 9.555 9.700 81,622 +0.11(+1.19%)
Jul 25, 2012 9.639 9.707 9.448 9.585 59,037 +0.03(+0.32%)
Jul 24, 2012 9.837 9.837 9.532 9.555 45,728 -0.22(-2.26%)
Jul 23, 2012 9.867 10.00 9.734 9.776 95,049 -0.30(-2.95%)
Jul 20, 2012 10.10 10.24 10.03 10.07 69,183 -0.10(-0.97%)
Jul 19, 2012 10.26 10.33 10.10 10.17 62,013 -0.05(-0.52%)
Jul 18, 2012 10.21 10.30 10.07 10.23 87,041 +0.02(+0.22%)
Jul 17, 2012 9.974 10.29 9.829 10.20 79,294 +0.26(+2.61%)
Jul 16, 2012 9.837 9.982 9.749 9.944 109,247 +0.08(+0.85%)
Jul 13, 2012 9.646 9.898 9.646 9.860 86,117 +0.27(+2.78%)
Jul 12, 2012 9.669 9.730 9.517 9.593 144,502 -0.15(-1.56%)
Jul 11, 2012 9.677 9.898 9.517 9.745 177,093 +0.10(+1.03%)
Jul 10, 2012 9.730 9.799 9.563 9.646 116,439 +0.02(+0.16%)
Jul 09, 2012 9.723 9.753 9.517 9.631 60,605 -0.13(-1.33%)
Jul 06, 2012 9.662 9.867 9.662 9.761 36,204 -0.03(-0.31%)
Jul 05, 2012 9.715 9.884 9.479 9.791 182,911 +0.08(+0.86%)
Jul 03, 2012 9.517 9.715 9.479 9.707 64,738 +0.16(+1.68%)
Jul 02, 2012 9.364 9.585 9.364 9.547 120,063 +0.05(+0.56%)
Jun 29, 2012 9.334 9.502 9.243 9.494 190,373 +0.30(+3.32%)
Jun 28, 2012 9.113 9.197 8.953 9.189 80,537 -0.04(-0.41%)
Jun 27, 2012 9.159 9.296 9.029 9.227 99,047 +0.08(+0.92%)
Jun 26, 2012 9.105 9.212 8.976 9.143 55,621 +0.08(+0.84%)
Jun 25, 2012 8.923 9.136 8.763 9.067 99,554 +0.03(+0.34%)
Jun 22, 2012 9.090 9.143 8.983 9.037 731,246 +0.03(+0.34%)
Jun 21, 2012 9.212 9.296 8.968 9.006 92,019 -0.23(-2.48%)
Jun 20, 2012 9.243 9.334 9.143 9.235 65,986 +0.01(+0.08%)
Jun 19, 2012 9.090 9.304 8.991 9.227 117,352 +0.19(+2.11%)
Jun 18, 2012 9.090 9.243 8.991 9.037 111,347 -0.12(-1.33%)
Jun 15, 2012 9.029 9.182 8.907 9.159 175,673 +0.11(+1.26%)
Jun 14, 2012 8.823 9.052 8.823 9.044 98,762 +0.19(+2.15%)
Jun 13, 2012 8.877 9.067 8.801 8.854 77,384 -0.06(-0.68%)
Jun 12, 2012 8.694 8.961 8.618 8.915 76,101 +0.25(+2.90%)
Jun 11, 2012 9.044 9.044 8.648 8.663 113,848 -0.30(-3.40%)
Jun 08, 2012 8.816 9.075 8.763 8.968 65,760 +0.12(+1.38%)
Jun 07, 2012 8.892 8.945 8.717 8.846 194,774 +0.03(+0.35%)
Jun 06, 2012 8.549 8.823 8.488 8.816 79,558 +0.30(+3.58%)
Jun 05, 2012 8.420 8.580 8.389 8.511 81,214 +0.07(+0.81%)
Jun 04, 2012 8.572 8.755 8.359 8.443 158,436 -0.11(-1.25%)
Jun 01, 2012 8.747 8.923 8.526 8.549 121,416 -0.39(-4.35%)
May 31, 2012 8.991 9.052 8.915 8.938 129,882 +0.01(+0.09%)
May 30, 2012 9.021 9.105 8.900 8.930 217,562 -0.17(-1.84%)
May 29, 2012 9.082 9.120 8.900 9.097 157,403 +0.14(+1.53%)
May 25, 2012 9.143 9.143 8.923 8.961 83,020 -0.21(-2.32%)
May 24, 2012 9.014 9.173 8.892 9.173 100,547 +0.16(+1.77%)
May 23, 2012 8.945 9.059 8.854 9.014 85,274 -0.01(-0.08%)
May 22, 2012 9.135 9.265 8.968 9.021 95,678 -0.11(-1.25%)
May 21, 2012 9.120 9.219 8.983 9.135 110,467 +0.07(+0.75%)
May 18, 2012 9.120 9.287 9.029 9.067 146,334 -0.01(-0.08%)
May 17, 2012 9.219 9.242 9.067 9.075 199,449 -0.17(-1.81%)
May 16, 2012 9.424 9.477 9.234 9.242 264,029 -0.23(-2.41%)
May 15, 2012 9.485 9.660 9.430 9.470 99,532 +0.00(+0.00%)
May 14, 2012 9.591 9.595 9.470 9.470 126,988 -0.26(-2.66%)
May 11, 2012 9.652 9.804 9.614 9.728 111,075 -0.03(-0.31%)
May 10, 2012 9.705 9.766 9.614 9.759 186,199 +0.11(+1.10%)
May 09, 2012 9.485 9.683 9.455 9.652 168,719 +0.07(+0.71%)
May 08, 2012 9.485 9.683 9.485 9.584 295,187 +0.04(+0.40%)
May 07, 2012 9.470 9.637 9.447 9.546 258,727 +0.07(+0.72%)
May 04, 2012 9.637 9.705 9.447 9.477 143,758 -0.21(-2.20%)
May 03, 2012 9.591 9.698 9.515 9.690 94,123 +0.07(+0.71%)
May 02, 2012 9.348 9.660 9.295 9.622 115,511 +0.17(+1.85%)
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.