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

First Merchants Corp (NQ: FRME )

31.04 -0.34 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 6.665 6.643 6.293 6.427 135,047 -0.24(-3.58%)
May 27, 2010 6.539 6.740 6.442 6.665 201,393 +0.31(+4.92%)
May 26, 2010 6.390 6.687 6.293 6.352 162,183 +0.00(+0.00%)
May 25, 2010 6.367 6.516 6.248 6.352 214,649 -0.11(-1.73%)
May 24, 2010 6.695 6.769 6.412 6.464 159,474 -0.25(-3.66%)
May 21, 2010 6.330 6.889 6.270 6.710 197,540 +0.27(+4.16%)
May 20, 2010 6.568 6.836 6.397 6.442 176,148 -0.37(-5.46%)
May 19, 2010 6.859 6.881 6.762 6.814 149,448 -0.04(-0.54%)
May 18, 2010 6.948 6.963 6.822 6.851 170,759 -0.04(-0.65%)
May 17, 2010 6.963 6.963 6.814 6.896 251,731 -0.02(-0.32%)
May 14, 2010 6.844 6.918 6.591 6.918 104,927 +0.00(+0.00%)
May 13, 2010 6.963 6.985 6.754 6.918 130,552 -0.10(-1.38%)
May 12, 2010 6.792 7.030 6.784 7.015 171,894 +0.23(+3.40%)
May 11, 2010 6.851 6.926 6.300 6.784 123,112 +0.23(+3.52%)
May 10, 2010 6.330 6.568 6.136 6.553 179,455 +0.60(+10.00%)
May 07, 2010 6.144 6.471 5.861 5.958 166,049 -0.17(-2.79%)
May 06, 2010 6.568 6.613 5.630 6.129 128,613 -0.48(-7.22%)
May 05, 2010 6.635 6.687 6.375 6.606 130,646 +0.10(+1.60%)
May 04, 2010 6.606 6.762 6.457 6.501 197,805 -0.21(-3.11%)
May 03, 2010 6.576 6.836 6.509 6.710 236,679 +0.19(+2.97%)
Apr 30, 2010 6.829 6.889 6.375 6.516 662,207 -0.34(-4.89%)
Apr 29, 2010 6.836 7.052 6.732 6.851 255,602 +0.06(+0.88%)
Apr 28, 2010 6.576 7.566 6.330 6.792 377,188 +0.26(+3.99%)
Apr 27, 2010 6.457 6.628 6.383 6.531 99,985 -0.01(-0.23%)
Apr 26, 2010 6.315 6.568 6.308 6.546 323,817 +0.20(+3.17%)
Apr 23, 2010 6.315 6.367 6.248 6.345 81,825 +0.01(+0.12%)
Apr 22, 2010 6.069 6.367 6.069 6.337 97,316 +0.13(+2.16%)
Apr 21, 2010 5.980 6.218 5.935 6.203 198,215 +0.27(+4.52%)
Apr 20, 2010 5.883 5.988 5.846 5.935 57,209 +0.07(+1.27%)
Apr 19, 2010 5.645 5.950 5.645 5.861 60,124 +0.16(+2.88%)
Apr 16, 2010 5.801 5.876 5.444 5.697 216,267 -0.11(-1.92%)
Apr 15, 2010 5.771 5.913 5.623 5.809 169,429 +0.01(+0.26%)
Apr 14, 2010 5.630 5.794 5.586 5.794 63,157 +0.18(+3.18%)
Apr 13, 2010 5.362 5.630 5.317 5.615 33,935 +0.25(+4.72%)
Apr 12, 2010 5.407 5.421 5.340 5.362 40,454 -0.04(-0.69%)
Apr 09, 2010 5.593 5.660 5.317 5.399 54,068 -0.21(-3.72%)
Apr 08, 2010 5.354 5.608 5.354 5.608 64,464 +0.21(+3.86%)
Apr 07, 2010 5.332 5.414 5.287 5.399 92,264 +0.04(+0.83%)
Apr 06, 2010 5.243 5.407 5.243 5.354 67,516 +0.07(+1.41%)
Apr 05, 2010 5.310 5.310 5.131 5.280 60,031 -0.04(-0.84%)
Apr 01, 2010 5.198 5.325 5.325 5.325 113,467 +0.14(+2.73%)
Mar 31, 2010 4.774 5.191 4.766 5.183 177,451 +0.39(+8.24%)
Mar 30, 2010 4.774 4.874 4.565 4.788 134,106 +0.04(+0.78%)
Mar 29, 2010 5.019 5.064 4.692 4.751 63,063 -0.26(-5.20%)
Mar 26, 2010 4.535 5.027 4.468 5.012 219,549 +0.51(+11.24%)
Mar 25, 2010 4.744 4.833 4.476 4.505 62,650 -0.18(-3.82%)
Mar 24, 2010 4.790 4.826 4.669 4.684 26,260 -0.10(-2.18%)
Mar 23, 2010 4.826 4.837 4.602 4.788 75,214 -0.04(-0.92%)
Mar 22, 2010 4.654 4.841 4.595 4.833 136,190 +0.18(+3.84%)
Mar 19, 2010 4.617 4.774 4.476 4.654 302,692 -0.07(-1.57%)
Mar 18, 2010 4.967 5.049 4.640 4.729 141,477 -0.25(-5.08%)
Mar 17, 2010 4.952 5.064 4.803 4.982 68,205 +0.03(+0.60%)
Mar 16, 2010 5.012 5.012 4.811 4.952 46,023 -0.04(-0.75%)
Mar 15, 2010 4.893 5.012 4.841 4.990 32,924 +0.12(+2.45%)
Mar 12, 2010 4.960 5.064 4.841 4.870 64,636 -0.08(-1.65%)
Mar 11, 2010 4.870 4.952 4.781 4.952 34,292 +0.05(+1.06%)
Mar 10, 2010 4.803 5.071 4.781 4.900 130,002 +0.09(+1.86%)
Mar 09, 2010 4.587 4.915 4.476 4.811 75,112 +0.10(+2.05%)
Mar 08, 2010 4.736 4.803 4.692 4.714 37,101 -0.09(-1.86%)
Mar 05, 2010 4.572 4.826 4.498 4.803 89,138 +0.28(+6.09%)
Mar 04, 2010 4.461 4.565 4.461 4.528 42,172 +0.05(+1.16%)
Mar 03, 2010 4.528 4.617 4.424 4.476 57,594 -0.03(-0.66%)
Mar 02, 2010 4.483 4.513 4.446 4.505 81,701 +0.04(+1.00%)
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.