Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

36.25 -0.15 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 1.895 1.864 1.864 1.864 58,153 -0.04(-1.91%)
Dec 30, 2009 1.889 1.937 1.889 1.901 31,791 -0.02(-1.26%)
Dec 29, 2009 1.913 1.997 1.913 1.925 27,391 +0.00(+0.00%)
Dec 28, 2009 1.889 1.931 1.883 1.925 11,574 +0.04(+2.25%)
Dec 24, 2009 1.882 1.882 1.882 1.882 495 +0.01(+0.65%)
Dec 23, 2009 1.840 1.949 1.840 1.870 20,076 -0.01(-0.32%)
Dec 22, 2009 1.846 1.895 1.816 1.876 16,507 +0.03(+1.64%)
Dec 21, 2009 1.925 1.961 1.840 1.846 34,583 -0.05(-2.87%)
Dec 18, 2009 1.931 2.028 1.901 1.901 10,940 -0.01(-0.63%)
Dec 17, 2009 1.943 1.943 1.913 1.913 7,578 -0.01(-0.32%)
Dec 16, 2009 1.997 1.997 1.913 1.919 14,556 +0.01(+0.64%)
Dec 15, 2009 1.937 1.997 1.834 1.907 54,605 -0.02(-1.25%)
Dec 14, 2009 1.973 2.034 1.913 1.931 54,895 -0.15(-7.27%)
Dec 11, 2009 1.985 2.142 1.967 2.082 23,496 +0.10(+5.20%)
Dec 10, 2009 1.991 1.991 1.967 1.979 19,618 -0.01(-0.61%)
Dec 09, 2009 1.987 2.034 1.937 1.991 24,989 +0.02(+1.01%)
Dec 08, 2009 1.949 2.034 1.949 1.971 18,300 -0.03(-1.60%)
Dec 07, 2009 2.131 2.246 2.004 2.004 10,748 +0.01(+0.30%)
Dec 04, 2009 2.076 2.100 1.949 1.997 6,134 +0.01(+0.30%)
Dec 03, 2009 2.058 2.185 1.967 1.991 27,674 -0.17(-7.84%)
Dec 02, 2009 1.864 2.324 1.864 2.161 49,896 +0.34(+18.60%)
Dec 01, 2009 2.004 2.158 1.822 1.822 55,573 -0.18(-8.79%)
Nov 30, 2009 2.252 2.312 1.925 1.997 43,012 -0.27(-12.00%)
Nov 27, 2009 2.191 2.330 2.191 2.270 6,112 +0.15(+6.84%)
Nov 25, 2009 2.264 2.479 2.125 2.125 106,039 -0.10(-4.36%)
Nov 24, 2009 1.967 2.282 1.890 2.221 35,235 +0.22(+10.88%)
Nov 23, 2009 2.040 2.106 1.997 2.004 10,104 -0.05(-2.36%)
Nov 20, 2009 2.010 2.052 1.852 2.052 19,592 +0.07(+3.67%)
Nov 19, 2009 1.973 2.040 1.973 1.979 8,665 -0.05(-2.39%)
Nov 18, 2009 1.961 2.028 1.943 2.028 991 +0.10(+5.02%)
Nov 17, 2009 1.991 2.010 1.925 1.931 12,374 -0.11(-5.34%)
Nov 16, 2009 1.967 2.052 1.967 2.040 7,153 +0.12(+6.34%)
Nov 13, 2009 2.007 2.007 1.918 1.918 3,799 +0.01(+0.69%)
Nov 12, 2009 2.034 2.040 1.876 1.905 7,168 +0.00(+0.24%)
Nov 11, 2009 1.943 2.052 1.876 1.901 14,386 -0.03(-1.57%)
Nov 10, 2009 2.058 2.100 1.931 1.931 29,526 -0.18(-8.60%)
Nov 09, 2009 2.227 2.373 2.112 2.112 14,695 -0.11(-4.90%)
Nov 06, 2009 2.106 2.330 2.106 2.221 8,463 +0.11(+5.16%)
Nov 05, 2009 2.046 2.119 2.046 2.112 16,289 +0.05(+2.65%)
Nov 04, 2009 1.985 2.088 1.967 2.058 53,719 +0.03(+1.49%)
Nov 03, 2009 2.131 2.155 2.022 2.028 31,678 -0.10(-4.56%)
Nov 02, 2009 2.125 2.125 2.125 2.125 5,033 -0.04(-1.68%)
Oct 30, 2009 2.385 2.385 2.161 2.161 11,145 +0.04(+2.00%)
Oct 29, 2009 2.203 2.203 2.119 2.119 4,145 -0.18(-7.89%)
Oct 28, 2009 2.451 2.457 2.227 2.300 11,615 -0.15(-6.29%)
Oct 27, 2009 2.125 2.476 2.125 2.454 4,473 +0.25(+11.40%)
Oct 26, 2009 2.167 2.470 2.113 2.203 35,173 +0.10(+4.60%)
Oct 23, 2009 2.130 2.282 2.052 2.106 49,212 -0.18(-7.69%)
Oct 22, 2009 2.294 2.316 2.282 2.282 11,538 +0.01(+0.27%)
Oct 21, 2009 2.306 2.319 2.276 2.276 10,933 -0.04(-1.57%)
Oct 20, 2009 2.373 2.391 2.300 2.312 17,930 -0.02(-1.04%)
Oct 19, 2009 2.336 2.434 2.300 2.336 6,230 -0.04(-1.78%)
Oct 16, 2009 2.391 2.391 2.379 2.379 3,138 -0.05(-1.99%)
Oct 15, 2009 2.451 2.451 2.427 2.427 1,975 -0.01(-0.25%)
Oct 14, 2009 2.342 2.433 2.342 2.433 6,083 +0.10(+4.42%)
Oct 13, 2009 2.445 2.445 2.324 2.330 6,651 -0.09(-3.56%)
Oct 12, 2009 2.496 2.621 2.376 2.416 6,282 +0.03(+1.29%)
Oct 09, 2009 2.391 2.603 2.373 2.385 36,826 +0.00(+0.03%)
Oct 08, 2009 2.330 2.409 2.330 2.385 16,525 +0.05(+2.34%)
Oct 07, 2009 2.464 2.470 2.318 2.330 26,038 -0.12(-4.94%)
Oct 06, 2009 2.457 2.536 2.451 2.451 15,827 +0.00(+0.00%)
Oct 05, 2009 2.421 2.451 2.361 2.451 82,604 +0.09(+3.85%)
Oct 02, 2009 2.427 2.457 2.361 2.361 14,163 -0.09(-3.70%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.