Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Horizon Bancorp (NQ: HBNC )

12.22 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 3.434 3.434 3.416 3.428 5,350 +0.09(+2.74%)
Oct 28, 2004 3.338 3.338 3.336 3.336 1,528 -0.07(-1.92%)
Oct 27, 2004 3.417 3.417 3.402 3.402 7,643 +0.08(+2.44%)
Oct 26, 2004 3.321 3.321 3.321 3.321 0 +0.00(+0.00%)
Oct 25, 2004 3.389 3.413 3.321 3.321 14,522 -0.10(-2.83%)
Oct 22, 2004 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Oct 21, 2004 3.417 3.417 3.417 3.417 6,114 +0.00(+0.00%)
Oct 20, 2004 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Oct 19, 2004 3.467 3.467 3.358 3.417 42,038 -0.03(-0.91%)
Oct 18, 2004 3.417 3.449 3.417 3.449 4,585 +0.04(+1.31%)
Oct 15, 2004 3.311 3.411 3.245 3.404 28,280 +0.24(+7.65%)
Oct 14, 2004 3.222 3.402 3.162 3.162 22,165 -0.06(-1.75%)
Oct 13, 2004 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Oct 12, 2004 3.219 3.219 3.219 3.219 764 +0.03(+0.82%)
Oct 11, 2004 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Oct 08, 2004 3.179 3.205 3.179 3.192 11,464 +0.03(+0.99%)
Oct 07, 2004 3.238 3.238 3.161 3.161 3,057 -0.04(-1.39%)
Oct 06, 2004 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Oct 05, 2004 3.160 3.243 3.160 3.205 31,337 -0.07(-2.00%)
Oct 04, 2004 3.271 3.271 3.271 3.271 2,292 +0.03(+1.05%)
Oct 01, 2004 3.237 3.237 3.237 3.237 0 +0.00(+0.00%)
Sep 30, 2004 3.238 3.238 3.237 3.237 2,292 +0.06(+2.02%)
Sep 29, 2004 3.173 3.173 3.173 3.173 4,585 -0.01(-0.21%)
Sep 28, 2004 3.238 3.238 3.179 3.179 16,815 +0.04(+1.25%)
Sep 27, 2004 3.140 3.140 3.140 3.140 3,057 +0.00(+0.00%)
Sep 24, 2004 3.238 3.238 3.140 3.140 9,936 -0.07(-2.04%)
Sep 23, 2004 3.205 3.205 3.205 3.205 27,515 +0.07(+2.08%)
Sep 22, 2004 3.164 3.164 3.140 3.140 12,229 -0.05(-1.72%)
Sep 21, 2004 3.173 3.195 3.164 3.195 18,343 +0.03(+0.99%)
Sep 20, 2004 3.164 3.187 3.164 3.164 6,114 -0.01(-0.21%)
Sep 17, 2004 3.173 3.173 3.170 3.170 1,528 -0.00(-0.08%)
Sep 16, 2004 3.164 3.173 3.164 3.173 38,216 +0.01(+0.29%)
Sep 15, 2004 3.164 3.164 3.164 3.164 764 -0.01(-0.29%)
Sep 14, 2004 3.140 3.173 3.140 3.173 6,878 +0.00(+0.08%)
Sep 13, 2004 3.140 3.181 3.140 3.170 5,350 +0.03(+0.96%)
Sep 10, 2004 3.140 3.140 3.140 3.140 4,585 +0.00(+0.00%)
Sep 09, 2004 3.088 3.140 3.088 3.140 4,585 +0.00(+0.00%)
Sep 08, 2004 3.195 3.195 3.140 3.140 2,292 +0.00(+0.00%)
Sep 07, 2004 3.088 3.140 3.088 3.140 32,101 +0.05(+1.70%)
Sep 03, 2004 3.088 3.088 3.088 3.088 2,292 +0.00(+0.00%)
Sep 02, 2004 3.114 3.114 3.088 3.088 11,464 +0.00(+0.00%)
Sep 01, 2004 3.088 3.114 3.088 3.088 11,464 +0.00(+0.00%)
Aug 31, 2004 3.088 3.088 3.088 3.088 0 +0.00(+0.00%)
Aug 30, 2004 3.101 3.120 3.088 3.088 40,509 +0.00(+0.00%)
Aug 27, 2004 3.088 3.088 3.088 3.088 0 +0.00(+0.00%)
Aug 26, 2004 3.153 3.153 3.088 3.088 2,292 +0.00(+0.00%)
Aug 25, 2004 3.140 3.140 3.088 3.088 17,579 +0.00(+0.00%)
Aug 24, 2004 3.107 3.123 3.088 3.088 29,044 +0.00(+0.00%)
Aug 23, 2004 3.088 3.088 3.088 3.088 764 +0.01(+0.43%)
Aug 20, 2004 3.075 3.075 3.075 3.075 0 +0.00(+0.00%)
Aug 19, 2004 3.075 3.075 3.075 3.075 764 +0.05(+1.64%)
Aug 18, 2004 3.107 3.225 3.025 3.025 16,815 -0.15(-4.66%)
Aug 17, 2004 3.173 3.173 3.173 3.173 0 +0.00(+0.00%)
Aug 16, 2004 3.139 3.173 3.139 3.173 55,031 +0.09(+2.75%)
Aug 13, 2004 3.088 3.088 3.088 3.088 3,057 -0.02(-0.59%)
Aug 12, 2004 3.093 3.106 3.090 3.106 87,897 +0.02(+0.59%)
Aug 11, 2004 3.088 3.088 3.088 3.088 3,057 +0.00(+0.00%)
Aug 10, 2004 3.088 3.088 3.088 3.088 0 +0.00(+0.00%)
Aug 09, 2004 3.088 3.101 3.088 3.088 5,801 -0.01(-0.46%)
Aug 06, 2004 3.107 3.107 3.102 3.102 3,057 -0.02(-0.80%)
Aug 05, 2004 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
Aug 04, 2004 3.075 3.127 3.075 3.127 48,152 +0.04(+1.19%)
Aug 03, 2004 3.075 3.093 3.075 3.090 69,554 +0.01(+0.25%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.