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 )

12.74 +0.01 (+0.08%)
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 (%)
Nov 28, 2003 3.676 3.676 3.676 3.676 1,696 +0.01(+0.36%)
Nov 26, 2003 3.676 3.690 3.663 3.663 22,165 +0.00(+0.00%)
Nov 25, 2003 3.663 3.663 3.663 3.663 11,464 +0.00(+0.00%)
Nov 24, 2003 3.729 3.729 3.663 3.663 10,715 -0.12(-3.11%)
Nov 21, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Nov 20, 2003 3.755 3.781 3.755 3.781 6,878 +0.07(+1.94%)
Nov 19, 2003 3.793 3.793 3.690 3.709 15,286 +0.05(+1.25%)
Nov 18, 2003 3.792 3.794 3.663 3.663 118,088 +1.22(+50.01%)
Nov 17, 2003 2.443 2.471 2.442 2.442 24,993 -0.06(-2.33%)
Nov 14, 2003 2.495 2.500 2.478 2.500 33,248 +0.04(+1.53%)
Nov 13, 2003 2.497 2.497 2.463 2.463 5,732 -0.01(-0.35%)
Nov 12, 2003 2.497 2.497 2.471 2.471 17,197 +0.00(+0.00%)
Nov 11, 2003 2.471 2.471 2.471 2.471 1,146 +0.00(+0.00%)
Nov 10, 2003 2.471 2.471 2.471 2.471 2,292 +0.00(+0.00%)
Nov 07, 2003 2.489 2.500 2.471 2.471 26,369 -0.03(-1.16%)
Nov 06, 2003 2.460 2.500 2.442 2.500 19,490 +0.06(+2.38%)
Nov 05, 2003 2.442 2.442 2.442 2.442 2,292 -0.02(-0.99%)
Nov 04, 2003 2.422 2.468 2.422 2.467 235,031 -0.03(-1.35%)
Nov 03, 2003 2.500 2.500 2.500 2.500 3,439 +0.01(+0.23%)
Oct 31, 2003 2.495 2.495 2.445 2.495 3,439 -0.01(-0.23%)
Oct 30, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 29, 2003 2.500 2.500 2.500 2.500 8,025 +0.00(+0.00%)
Oct 28, 2003 2.370 2.527 2.370 2.500 61,910 +0.15(+6.44%)
Oct 27, 2003 2.349 2.349 2.327 2.349 8,025 +0.02(+1.00%)
Oct 24, 2003 2.326 2.343 2.326 2.326 14,904 +0.01(+0.63%)
Oct 23, 2003 2.326 2.326 2.311 2.311 11,464 -0.01(-0.60%)
Oct 22, 2003 2.325 2.327 2.311 2.325 22,929 +0.03(+1.29%)
Oct 21, 2003 2.146 2.317 2.137 2.296 155,923 +0.09(+4.17%)
Oct 20, 2003 2.224 2.224 2.204 2.204 20,636 -0.02(-0.91%)
Oct 17, 2003 2.210 2.224 2.181 2.224 55,031 +0.03(+1.29%)
Oct 16, 2003 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Oct 15, 2003 2.196 2.196 2.196 2.196 2,292 +0.00(+0.16%)
Oct 14, 2003 2.195 2.201 2.192 2.192 11,464 -0.00(-0.08%)
Oct 13, 2003 2.195 2.201 2.194 2.194 4,585 +0.05(+2.30%)
Oct 10, 2003 2.135 2.194 2.135 2.145 85,987 -0.04(-1.65%)
Oct 09, 2003 2.151 2.182 2.093 2.181 27,515 +0.11(+5.28%)
Oct 08, 2003 2.119 2.146 2.071 2.071 24,076 +0.00(+0.03%)
Oct 07, 2003 2.119 2.119 2.064 2.071 74,522 -0.05(-2.27%)
Oct 06, 2003 2.119 2.119 2.119 2.119 9,171 +0.01(+0.55%)
Oct 03, 2003 2.136 2.137 2.050 2.107 72,229 -0.03(-1.36%)
Oct 02, 2003 2.086 2.136 2.086 2.136 58,471 +0.09(+4.17%)
Oct 01, 2003 2.051 2.051 2.051 2.051 0 +0.00(+0.00%)
Sep 30, 2003 2.150 2.150 2.051 2.051 92,866 -0.01(-0.70%)
Sep 29, 2003 2.065 2.065 2.065 2.065 4,585 -0.06(-2.60%)
Sep 26, 2003 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Sep 25, 2003 2.053 2.121 2.053 2.121 4,012 -0.00(-0.03%)
Sep 24, 2003 2.121 2.121 2.121 2.121 5,732 +0.03(+1.67%)
Sep 23, 2003 2.121 2.121 2.061 2.086 11,464 -0.02(-1.02%)
Sep 22, 2003 2.062 2.108 2.062 2.108 25,222 +0.03(+1.40%)
Sep 19, 2003 2.064 2.079 2.064 2.079 18,343 -0.00(-0.00%)
Sep 18, 2003 2.018 2.079 2.018 2.079 105,477 +0.04(+2.14%)
Sep 17, 2003 2.035 2.036 2.018 2.035 143,311 +0.00(+0.00%)
Sep 16, 2003 2.011 2.035 2.011 2.035 89,426 +0.00(+0.11%)
Sep 15, 2003 2.033 2.033 2.033 2.033 0 +0.03(+1.33%)
Sep 12, 2003 2.034 2.034 2.006 2.006 2,292 -0.03(-1.32%)
Sep 11, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Sep 10, 2003 2.012 2.034 2.006 2.033 17,197 -0.00(-0.03%)
Sep 09, 2003 2.007 2.033 2.007 2.033 10,318 -0.00(-0.05%)
Sep 08, 2003 2.011 2.035 2.007 2.035 5,732 -0.00(-0.03%)
Sep 05, 2003 2.000 2.035 2.000 2.035 17,197 +0.03(+1.45%)
Sep 04, 2003 2.004 2.032 2.003 2.006 22,929 +0.00(+0.00%)
Sep 03, 2003 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.