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 )

39.89 -0.07 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.752 3.752 3.648 3.648 27,726 -0.10(-2.78%)
May 27, 2010 3.691 3.770 3.691 3.752 1,415 +0.07(+1.83%)
May 26, 2010 3.819 3.832 3.525 3.685 22,141 -0.07(-1.96%)
May 25, 2010 3.717 3.826 3.717 3.758 6,593 -0.02(-0.65%)
May 24, 2010 3.734 3.844 3.678 3.783 84,039 +0.10(+2.83%)
May 21, 2010 3.697 3.703 3.678 3.678 1,468 +0.00(+0.00%)
May 20, 2010 3.709 3.715 3.666 3.678 12,067 +0.00(+0.00%)
May 19, 2010 3.752 3.764 3.678 3.678 10,403 -0.03(-0.83%)
May 18, 2010 3.740 3.783 3.709 3.709 6,398 +0.02(+0.67%)
May 17, 2010 3.685 3.752 3.685 3.685 2,756 -0.01(-0.17%)
May 14, 2010 3.746 3.746 3.685 3.691 13,310 -0.06(-1.47%)
May 13, 2010 3.948 3.948 3.715 3.746 15,262 -0.16(-4.08%)
May 12, 2010 3.960 3.979 3.819 3.905 9,610 -0.04(-0.93%)
May 11, 2010 3.727 3.979 3.672 3.942 30,474 +0.29(+8.07%)
May 10, 2010 3.672 3.893 3.623 3.648 39,098 +0.07(+1.88%)
May 07, 2010 3.525 3.917 3.360 3.580 56,056 +0.21(+6.18%)
May 06, 2010 3.721 3.810 3.372 3.372 10,011 -0.35(-9.39%)
May 05, 2010 3.856 3.982 3.611 3.721 31,058 -0.21(-5.45%)
May 04, 2010 3.838 4.083 3.789 3.936 32,081 +0.11(+2.88%)
May 03, 2010 3.685 3.881 3.685 3.826 12,225 +0.17(+4.52%)
Apr 30, 2010 3.464 3.740 3.525 3.660 34,849 +0.06(+1.53%)
Apr 29, 2010 3.458 3.697 3.452 3.605 8,199 +0.16(+4.63%)
Apr 28, 2010 3.507 3.586 3.396 3.445 29,894 -0.09(-2.43%)
Apr 27, 2010 3.648 3.660 3.464 3.531 46,461 -0.09(-2.37%)
Apr 26, 2010 3.826 3.826 3.470 3.617 45,752 -0.17(-4.41%)
Apr 23, 2010 3.691 3.832 3.599 3.784 27,936 +0.11(+2.87%)
Apr 22, 2010 3.678 3.813 3.574 3.678 14,745 +0.02(+0.67%)
Apr 21, 2010 3.396 3.892 3.145 3.654 90,450 +0.32(+9.76%)
Apr 20, 2010 2.888 3.482 2.888 3.329 155,640 +0.48(+17.03%)
Apr 19, 2010 2.973 2.992 2.838 2.845 75,039 -0.27(-8.66%)
Apr 16, 2010 2.967 3.182 2.912 3.114 56,494 +0.19(+6.50%)
Apr 15, 2010 3.120 3.127 2.924 2.924 46,089 -0.26(-8.09%)
Apr 14, 2010 2.863 3.298 2.648 3.182 53,588 +0.37(+13.32%)
Apr 13, 2010 2.832 2.942 2.777 2.808 40,188 -0.17(-5.76%)
Apr 12, 2010 2.973 2.992 2.881 2.979 68,064 +0.23(+8.48%)
Apr 09, 2010 2.906 2.961 2.691 2.747 76,171 -0.16(-5.49%)
Apr 08, 2010 2.550 2.973 2.550 2.906 70,202 +0.34(+13.13%)
Apr 07, 2010 2.918 2.918 2.544 2.569 33,019 +0.02(+0.96%)
Apr 06, 2010 2.430 2.575 2.430 2.544 25,206 +0.12(+4.80%)
Apr 05, 2010 2.446 2.452 2.428 2.428 20,705 +0.01(+0.25%)
Apr 01, 2010 2.422 2.422 2.422 2.422 10,602 -0.01(-0.50%)
Mar 31, 2010 2.379 2.434 2.360 2.434 11,528 +0.04(+1.53%)
Mar 30, 2010 2.421 2.421 2.397 2.397 652 +0.02(+1.03%)
Mar 29, 2010 2.360 2.440 2.360 2.373 8,331 -0.02(-0.77%)
Mar 26, 2010 2.360 2.434 2.360 2.391 2,634 -0.01(-0.26%)
Mar 25, 2010 2.428 2.440 2.360 2.397 35,249 +0.10(+4.27%)
Mar 24, 2010 2.446 2.446 2.299 2.299 17,260 -0.15(-6.01%)
Mar 23, 2010 2.324 2.446 2.256 2.446 21,599 +0.00(+0.00%)
Mar 22, 2010 2.397 2.446 2.315 2.446 20,147 -0.01(-0.50%)
Mar 19, 2010 2.330 2.458 2.324 2.458 9,408 +0.05(+2.04%)
Mar 18, 2010 2.379 2.415 2.317 2.409 5,164 +0.06(+2.75%)
Mar 17, 2010 2.434 2.434 2.327 2.345 8,850 -0.06(-2.42%)
Mar 16, 2010 2.415 2.465 2.305 2.403 15,737 -0.02(-0.76%)
Mar 15, 2010 2.385 2.465 2.274 2.422 28,828 +0.15(+6.76%)
Mar 12, 2010 2.250 2.465 2.250 2.268 47,097 -0.19(-7.73%)
Mar 11, 2010 2.299 2.490 2.299 2.458 103,241 +0.26(+11.70%)
Mar 10, 2010 2.379 2.379 2.189 2.201 61,494 -0.14(-6.02%)
Mar 09, 2010 2.336 2.366 2.317 2.342 6,403 -0.04(-1.55%)
Mar 08, 2010 2.170 2.379 2.127 2.379 9,310 +0.06(+2.65%)
Mar 05, 2010 2.225 2.379 2.220 2.317 42,987 +0.06(+2.72%)
Mar 04, 2010 2.354 2.354 2.158 2.256 41,038 -0.13(-5.40%)
Mar 03, 2010 2.219 2.385 2.195 2.385 24,390 +0.20(+8.96%)
Mar 02, 2010 2.103 2.244 2.103 2.189 7,503 +0.13(+6.25%)
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.