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 6.664 6.641 6.291 6.425 135,076 -0.24(-3.58%)
May 27, 2010 6.537 6.738 6.440 6.664 201,436 +0.31(+4.92%)
May 26, 2010 6.388 6.686 6.291 6.351 162,218 +0.00(+0.00%)
May 25, 2010 6.366 6.515 6.247 6.351 214,695 -0.11(-1.73%)
May 24, 2010 6.693 6.768 6.411 6.463 159,509 -0.25(-3.66%)
May 21, 2010 6.329 6.887 6.269 6.708 197,583 +0.27(+4.16%)
May 20, 2010 6.567 6.835 6.396 6.440 176,186 -0.37(-5.46%)
May 19, 2010 6.857 6.880 6.760 6.813 149,480 -0.04(-0.54%)
May 18, 2010 6.947 6.962 6.820 6.850 170,796 -0.04(-0.65%)
May 17, 2010 6.962 6.962 6.813 6.894 251,785 -0.02(-0.32%)
May 14, 2010 6.842 6.917 6.589 6.917 104,949 +0.00(+0.00%)
May 13, 2010 6.962 6.984 6.753 6.917 130,580 -0.10(-1.38%)
May 12, 2010 6.790 7.029 6.783 7.014 171,931 +0.23(+3.40%)
May 11, 2010 6.850 6.924 6.299 6.783 123,139 +0.23(+3.52%)
May 10, 2010 6.329 6.567 6.135 6.552 179,494 +0.60(+10.00%)
May 07, 2010 6.143 6.470 5.860 5.956 166,085 -0.17(-2.79%)
May 06, 2010 6.567 6.612 5.629 6.128 128,640 -0.48(-7.22%)
May 05, 2010 6.634 6.686 6.373 6.604 130,674 +0.10(+1.60%)
May 04, 2010 6.604 6.760 6.455 6.500 197,848 -0.21(-3.11%)
May 03, 2010 6.574 6.835 6.507 6.708 236,730 +0.19(+2.97%)
Apr 30, 2010 6.827 6.887 6.373 6.515 662,349 -0.34(-4.89%)
Apr 29, 2010 6.835 7.051 6.731 6.850 255,657 +0.06(+0.88%)
Apr 28, 2010 6.574 7.565 6.329 6.790 377,270 +0.26(+3.99%)
Apr 27, 2010 6.455 6.626 6.381 6.530 100,007 -0.01(-0.23%)
Apr 26, 2010 6.314 6.567 6.306 6.545 323,887 +0.20(+3.17%)
Apr 23, 2010 6.314 6.366 6.247 6.344 81,843 +0.01(+0.12%)
Apr 22, 2010 6.068 6.366 6.068 6.336 97,337 +0.13(+2.16%)
Apr 21, 2010 5.979 6.217 5.934 6.202 198,257 +0.27(+4.52%)
Apr 20, 2010 5.882 5.987 5.845 5.934 57,221 +0.07(+1.27%)
Apr 19, 2010 5.644 5.949 5.644 5.860 60,137 +0.16(+2.88%)
Apr 16, 2010 5.800 5.874 5.443 5.696 216,314 -0.11(-1.92%)
Apr 15, 2010 5.770 5.912 5.621 5.807 169,465 +0.01(+0.26%)
Apr 14, 2010 5.629 5.793 5.584 5.793 63,171 +0.18(+3.18%)
Apr 13, 2010 5.361 5.629 5.316 5.614 33,942 +0.25(+4.72%)
Apr 12, 2010 5.405 5.420 5.338 5.361 40,463 -0.04(-0.69%)
Apr 09, 2010 5.592 5.659 5.316 5.398 54,079 -0.21(-3.72%)
Apr 08, 2010 5.353 5.606 5.353 5.606 64,478 +0.21(+3.86%)
Apr 07, 2010 5.331 5.413 5.286 5.398 92,284 +0.04(+0.83%)
Apr 06, 2010 5.242 5.405 5.242 5.353 67,531 +0.07(+1.41%)
Apr 05, 2010 5.309 5.309 5.130 5.279 60,044 -0.04(-0.84%)
Apr 01, 2010 5.197 5.324 5.324 5.324 113,491 +0.14(+2.73%)
Mar 31, 2010 4.773 5.189 4.765 5.182 177,489 +0.39(+8.24%)
Mar 30, 2010 4.773 4.873 4.564 4.787 134,135 +0.04(+0.78%)
Mar 29, 2010 5.018 5.063 4.691 4.750 63,077 -0.26(-5.20%)
Mar 26, 2010 4.534 5.026 4.467 5.011 219,596 +0.51(+11.24%)
Mar 25, 2010 4.743 4.832 4.475 4.505 62,663 -0.18(-3.82%)
Mar 24, 2010 4.789 4.825 4.668 4.683 26,265 -0.10(-2.18%)
Mar 23, 2010 4.825 4.836 4.601 4.787 75,231 -0.04(-0.92%)
Mar 22, 2010 4.653 4.840 4.594 4.832 136,219 +0.18(+3.84%)
Mar 19, 2010 4.616 4.773 4.475 4.653 302,757 -0.07(-1.57%)
Mar 18, 2010 4.966 5.048 4.639 4.728 141,507 -0.25(-5.08%)
Mar 17, 2010 4.951 5.063 4.802 4.981 68,220 +0.03(+0.60%)
Mar 16, 2010 5.011 5.011 4.810 4.951 46,033 -0.04(-0.75%)
Mar 15, 2010 4.892 5.011 4.840 4.988 32,931 +0.12(+2.45%)
Mar 12, 2010 4.959 5.063 4.840 4.869 64,650 -0.08(-1.65%)
Mar 11, 2010 4.869 4.951 4.780 4.951 34,300 +0.05(+1.06%)
Mar 10, 2010 4.802 5.070 4.780 4.899 130,030 +0.09(+1.86%)
Mar 09, 2010 4.586 4.914 4.475 4.810 75,129 +0.10(+2.05%)
Mar 08, 2010 4.735 4.802 4.691 4.713 37,109 -0.09(-1.86%)
Mar 05, 2010 4.572 4.825 4.497 4.802 89,157 +0.28(+6.09%)
Mar 04, 2010 4.460 4.564 4.460 4.527 42,181 +0.05(+1.16%)
Mar 03, 2010 4.527 4.616 4.423 4.475 57,606 -0.03(-0.66%)
Mar 02, 2010 4.482 4.512 4.445 4.505 81,718 +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.