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 (%)
Jun 30, 2008 4.470 4.494 4.300 4.349 37,800 -0.16(-3.49%)
Jun 27, 2008 4.882 4.973 4.482 4.506 120,075 -0.30(-6.18%)
Jun 26, 2008 4.852 4.997 4.779 4.803 79,331 -0.05(-1.12%)
Jun 25, 2008 4.955 5.282 4.858 4.858 83,105 -0.04(-0.74%)
Jun 24, 2008 4.706 4.991 4.706 4.894 77,713 +0.20(+4.26%)
Jun 23, 2008 4.876 4.967 4.567 4.694 92,653 -0.19(-3.85%)
Jun 20, 2008 5.173 5.191 4.852 4.882 145,567 -0.30(-5.84%)
Jun 19, 2008 4.900 5.263 4.900 5.185 69,593 +0.35(+7.27%)
Jun 18, 2008 4.779 4.858 4.694 4.833 32,175 -0.01(-0.25%)
Jun 17, 2008 4.785 4.930 4.773 4.845 53,894 +0.04(+0.76%)
Jun 16, 2008 4.531 4.833 4.531 4.809 32,401 +0.21(+4.61%)
Jun 13, 2008 4.458 4.749 4.458 4.597 42,480 +0.10(+2.29%)
Jun 12, 2008 4.585 4.621 4.452 4.494 138,707 -0.05(-1.07%)
Jun 11, 2008 4.621 4.621 4.409 4.543 77,314 -0.04(-0.79%)
Jun 10, 2008 4.591 5.056 4.543 4.579 119,235 +0.04(+0.80%)
Jun 09, 2008 4.833 4.845 4.543 4.543 46,661 -0.27(-5.66%)
Jun 06, 2008 4.900 4.900 4.791 4.815 24,790 -0.06(-1.24%)
Jun 05, 2008 4.900 5.239 4.827 4.876 56,290 +0.01(+0.12%)
Jun 04, 2008 4.888 4.973 4.864 4.870 68,065 -0.01(-0.12%)
Jun 03, 2008 5.088 5.148 4.803 4.876 49,938 -0.22(-4.28%)
Jun 02, 2008 4.821 5.112 4.815 5.094 84,854 +0.00(+0.00%)
May 30, 2008 4.997 5.142 4.973 5.094 47,277 +0.11(+2.19%)
May 29, 2008 5.118 5.354 4.724 4.985 257,137 -0.15(-2.95%)
May 28, 2008 5.300 5.609 5.136 5.136 129,494 -0.16(-3.09%)
May 27, 2008 5.318 5.433 5.215 5.300 131,074 +0.00(+0.00%)
May 26, 2008 5.300 5.360 5.209 5.300 86,711 +0.00(+0.00%)
May 23, 2008 5.300 5.360 5.209 5.300 86,711 -0.01(-0.23%)
May 22, 2008 5.518 5.518 5.306 5.312 65,728 -0.29(-5.19%)
May 21, 2008 5.603 5.687 5.500 5.603 31,617 -0.07(-1.28%)
May 20, 2008 5.784 5.911 5.633 5.675 70,498 -0.11(-1.89%)
May 19, 2008 6.027 6.090 5.772 5.784 28,539 -0.22(-3.73%)
May 16, 2008 6.021 6.099 5.863 6.008 36,281 -0.22(-3.60%)
May 15, 2008 6.136 6.366 6.078 6.232 51,751 +0.18(+3.00%)
May 14, 2008 6.069 6.160 6.021 6.051 52,743 -0.02(-0.40%)
May 13, 2008 6.220 6.232 5.984 6.075 38,056 +0.07(+1.21%)
May 12, 2008 6.087 6.166 5.948 6.002 111,871 -0.05(-0.90%)
May 09, 2008 5.966 6.160 5.924 6.057 49,846 +0.12(+1.94%)
May 08, 2008 6.136 6.334 5.924 5.942 126,427 -0.16(-2.68%)
May 07, 2008 6.093 6.232 6.069 6.105 215,273 -0.13(-2.14%)
May 06, 2008 6.154 6.287 6.027 6.239 220,352 +0.08(+1.28%)
May 05, 2008 6.123 6.202 6.014 6.160 48,571 +0.10(+1.61%)
May 02, 2008 6.226 6.432 6.039 6.062 41,160 -0.07(-1.19%)
May 01, 2008 6.063 6.269 6.054 6.136 40,261 +0.10(+1.71%)
Apr 30, 2008 6.111 6.148 5.942 6.033 21,923 -0.05(-0.90%)
Apr 29, 2008 6.117 6.202 6.033 6.087 37,486 +0.04(+0.70%)
Apr 28, 2008 6.208 6.239 6.045 6.045 74,598 -0.03(-0.50%)
Apr 25, 2008 6.178 6.178 6.075 6.075 35,072 -0.06(-0.99%)
Apr 24, 2008 6.105 6.269 6.069 6.136 89,604 +0.04(+0.60%)
Apr 23, 2008 6.111 6.160 6.099 6.099 30,084 -0.02(-0.40%)
Apr 22, 2008 6.117 6.130 5.911 6.123 60,843 +0.00(+0.00%)
Apr 21, 2008 6.148 6.232 6.117 6.123 15,891 -0.01(-0.10%)
Apr 18, 2008 6.499 6.499 6.130 6.130 54,541 -0.27(-4.17%)
Apr 17, 2008 6.239 6.426 6.239 6.396 94,715 +0.15(+2.33%)
Apr 16, 2008 6.342 6.408 6.239 6.251 26,038 -0.06(-0.96%)
Apr 15, 2008 6.202 6.354 6.142 6.311 47,661 +0.15(+2.46%)
Apr 14, 2008 6.245 6.299 6.087 6.160 34,339 -0.07(-1.07%)
Apr 11, 2008 6.087 6.408 6.075 6.226 410,175 +0.13(+2.09%)
Apr 10, 2008 6.596 6.596 5.954 6.099 156,107 -0.47(-7.19%)
Apr 09, 2008 6.239 6.808 6.239 6.572 257,609 -0.33(-4.82%)
Apr 08, 2008 6.251 6.905 6.232 6.905 79,112 +0.64(+10.25%)
Apr 07, 2008 6.057 6.293 6.057 6.263 158,009 +0.21(+3.40%)
Apr 04, 2008 6.299 6.348 6.057 6.057 102,855 +0.00(+0.00%)
Apr 03, 2008 6.208 6.354 5.984 6.057 161,310 -0.17(-2.72%)
Apr 02, 2008 6.463 6.505 6.208 6.226 87,903 -0.21(-3.20%)
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.