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 (%)
Dec 31, 2009 2.092 2.122 2.122 2.122 181,910 +0.04(+2.01%)
Dec 30, 2009 1.989 2.088 1.989 2.080 81,294 +0.12(+6.00%)
Dec 29, 2009 1.955 1.962 1.955 1.962 13,146 +0.01(+0.67%)
Dec 28, 2009 1.936 1.949 1.930 1.949 10,112 +0.01(+0.68%)
Dec 24, 2009 1.957 1.960 1.923 1.936 10,242 +0.03(+1.37%)
Dec 23, 2009 1.949 1.949 1.910 1.910 47,770 +0.00(+0.07%)
Dec 22, 2009 1.930 1.930 1.897 1.909 17,579 +0.01(+0.62%)
Dec 21, 2009 1.887 1.949 1.887 1.897 52,731 -0.01(-0.68%)
Dec 18, 2009 1.881 1.949 1.881 1.910 53,044 -0.04(-2.08%)
Dec 17, 2009 1.897 1.951 1.874 1.951 56,002 +0.07(+3.90%)
Dec 16, 2009 1.904 1.910 1.860 1.877 105,271 -0.02(-1.03%)
Dec 15, 2009 1.897 1.897 1.897 1.897 764 -0.04(-1.83%)
Dec 14, 2009 1.923 1.945 1.923 1.932 84,840 -0.03(-1.47%)
Dec 11, 2009 1.961 1.961 1.961 1.961 764 +0.09(+4.75%)
Dec 10, 2009 1.872 1.957 1.851 1.872 27,546 -0.02(-1.31%)
Dec 09, 2009 1.901 1.962 1.897 1.897 47,770 -0.08(-4.16%)
Dec 08, 2009 1.884 1.980 1.867 1.980 51,194 +0.08(+4.34%)
Dec 07, 2009 1.943 1.943 1.872 1.897 40,624 -0.05(-2.62%)
Dec 04, 2009 1.949 1.956 1.945 1.948 19,895 +0.01(+0.27%)
Dec 03, 2009 1.959 1.962 1.943 1.943 18,068 +0.01(+0.34%)
Dec 02, 2009 1.976 1.976 1.936 1.936 14,797 -0.02(-1.07%)
Dec 01, 2009 1.949 1.991 1.949 1.957 215,365 +0.01(+0.40%)
Nov 30, 2009 1.949 1.949 1.949 1.949 9,171 +0.00(+0.00%)
Nov 25, 2009 1.949 1.949 1.949 1.949 16,815 -0.01(-0.67%)
Nov 24, 2009 1.952 1.995 1.949 1.962 17,946 -0.03(-1.64%)
Nov 23, 2009 1.991 1.995 1.991 1.995 34,547 +0.05(+2.69%)
Nov 20, 2009 1.962 1.962 1.943 1.943 3,133 -0.02(-1.00%)
Nov 19, 2009 1.966 2.014 1.949 1.962 32,873 -0.02(-1.25%)
Nov 18, 2009 1.997 2.004 1.982 1.987 6,114 +0.01(+0.60%)
Nov 17, 2009 1.980 1.980 1.976 1.976 6,114 -0.03(-1.31%)
Nov 16, 2009 2.032 2.032 1.977 2.002 40,264 -0.03(-1.29%)
Nov 13, 2009 2.061 2.115 2.028 2.028 17,075 -0.03(-1.59%)
Nov 12, 2009 2.117 2.117 2.061 2.061 4,585 -0.08(-3.67%)
Nov 11, 2009 2.139 2.139 2.139 2.139 5,977 +0.11(+5.48%)
Nov 10, 2009 2.033 2.050 2.028 2.028 12,664 -0.00(-0.13%)
Nov 06, 2009 2.031 2.031 2.031 2.031 0 -0.08(-3.60%)
Nov 05, 2009 2.160 2.161 2.100 2.106 44,805 -0.05(-2.42%)
Nov 03, 2009 2.159 2.159 2.159 2.159 0 -0.00(-0.06%)
Nov 02, 2009 2.178 2.249 2.160 2.160 48,680 +0.00(+0.06%)
Oct 30, 2009 2.160 2.171 2.159 2.159 41,120 -0.01(-0.66%)
Oct 29, 2009 2.205 2.205 2.173 2.173 18,145 -0.03(-1.42%)
Oct 28, 2009 2.165 2.249 2.161 2.205 19,834 -0.03(-1.46%)
Oct 27, 2009 2.224 2.237 2.220 2.237 81,546 +0.01(+0.59%)
Oct 26, 2009 2.174 2.239 2.160 2.224 49,329 +0.07(+3.03%)
Oct 23, 2009 2.157 2.171 2.143 2.159 23,006 +0.02(+0.73%)
Oct 22, 2009 2.159 2.171 2.122 2.143 44,323 -0.02(-0.73%)
Oct 21, 2009 2.159 2.178 2.159 2.159 11,701 +0.00(+0.00%)
Oct 20, 2009 2.177 2.177 2.159 2.159 26,384 -0.00(-0.12%)
Oct 19, 2009 2.198 2.198 2.160 2.161 12,970 -0.10(-4.23%)
Oct 16, 2009 2.257 2.257 2.257 2.257 4,631 +0.01(+0.41%)
Oct 15, 2009 2.185 2.248 2.185 2.248 9,936 -0.01(-0.41%)
Oct 14, 2009 2.257 2.257 2.257 2.257 764 +0.10(+4.42%)
Oct 13, 2009 2.135 2.210 2.135 2.161 32,881 -0.09(-4.06%)
Oct 12, 2009 2.253 2.253 2.253 2.253 764 +0.05(+2.20%)
Oct 09, 2009 2.207 2.207 2.205 2.205 3,072 -0.02(-0.88%)
Oct 08, 2009 2.224 2.224 2.224 2.224 1,528 -0.01(-0.29%)
Oct 07, 2009 2.230 2.231 2.230 2.231 5,350 +0.00(+0.00%)
Oct 06, 2009 2.245 2.249 2.224 2.231 19,933 -0.01(-0.44%)
Oct 05, 2009 2.318 2.318 2.241 2.241 2,292 +0.02(+0.74%)
Oct 01, 2009 2.224 2.224 2.224 2.224 0 -0.01(-0.58%)
Sep 30, 2009 2.250 2.309 2.237 2.237 6,878 +0.01(+0.53%)
Sep 29, 2009 2.188 2.225 2.185 2.225 6,878 -0.06(-2.80%)
Sep 25, 2009 2.257 2.290 2.290 2.290 41,273 +0.03(+1.45%)
Sep 23, 2009 2.257 2.257 2.257 2.257 6,878 -0.02(-0.86%)
Sep 22, 2009 2.283 2.303 2.270 2.276 23,694 -0.01(-0.51%)
Sep 21, 2009 2.286 2.288 2.255 2.288 14,033 -0.00(-0.06%)
Sep 18, 2009 2.290 2.290 2.290 2.290 1,757 +0.04(+1.76%)
Sep 17, 2009 2.195 2.254 2.195 2.250 7,643 +0.06(+2.56%)
Sep 16, 2009 2.194 2.194 2.190 2.194 8,606 +0.06(+2.94%)
Sep 15, 2009 2.157 2.224 2.131 2.131 103,948 -0.11(-4.74%)
Sep 14, 2009 2.248 2.248 2.237 2.237 5,472 +0.10(+4.72%)
Sep 11, 2009 2.134 2.258 2.130 2.137 5,365 -0.00(-0.06%)
Sep 10, 2009 2.193 2.201 2.037 2.138 11,892 -0.15(-6.63%)
Sep 09, 2009 2.290 2.290 2.290 2.290 3,057 +0.01(+0.46%)
Sep 08, 2009 2.224 2.279 2.191 2.279 27,515 +0.12(+5.58%)
Sep 04, 2009 2.109 2.159 2.108 2.159 13,757 +0.04(+1.85%)
Sep 03, 2009 2.157 2.157 2.106 2.119 36,726 -0.03(-1.22%)
Sep 02, 2009 2.122 2.159 2.122 2.146 19,108 +0.00(+0.00%)
Sep 01, 2009 2.223 2.169 2.142 2.146 50,399 +0.03(+1.61%)
Aug 31, 2009 2.223 2.223 2.093 2.112 24,236 -0.06(-2.83%)
Aug 28, 2009 2.173 2.173 2.173 2.173 2,124 +0.00(+0.06%)
Aug 27, 2009 2.126 2.172 2.126 2.172 5,350 +0.08(+3.75%)
Aug 26, 2009 2.077 2.093 2.076 2.093 14,216 +0.03(+1.59%)
Aug 25, 2009 2.062 2.062 2.061 2.061 3,859 +0.01(+0.32%)
Aug 24, 2009 2.093 2.093 2.054 2.054 8,407 -0.01(-0.63%)
Aug 21, 2009 2.067 2.067 2.067 2.067 764 +0.01(+0.64%)
Aug 20, 2009 2.106 2.106 2.054 2.054 18,397 -0.01(-0.44%)
Aug 19, 2009 2.108 2.158 2.058 2.063 18,343 -0.10(-4.63%)
Aug 18, 2009 2.163 2.163 2.163 2.163 1,528 +0.09(+4.32%)
Aug 14, 2009 2.067 2.100 2.061 2.074 201,569 +0.01(+0.63%)
Aug 13, 2009 2.061 2.127 2.051 2.061 29,075 +0.00(+0.06%)
Aug 12, 2009 2.049 2.059 2.041 2.059 5,732 +0.03(+1.35%)
Aug 11, 2009 2.034 2.049 2.021 2.032 79,146 -0.02(-0.77%)
Aug 10, 2009 2.095 2.126 2.048 2.048 26,904 +0.00(+0.00%)
Aug 07, 2009 2.042 2.112 2.038 2.048 136,203 +0.01(+0.32%)
Aug 06, 2009 2.100 2.100 2.041 2.041 7,643 -0.05(-2.50%)
Aug 05, 2009 2.093 2.151 2.093 2.093 44,224 -0.06(-2.85%)
Aug 04, 2009 2.134 2.155 2.113 2.155 37,880 +0.05(+2.30%)
Aug 03, 2009 2.029 2.165 2.029 2.106 22,838 -0.03(-1.35%)
Jul 31, 2009 2.144 2.144 2.028 2.135 16,050 +0.04(+2.00%)
Jul 30, 2009 2.161 2.161 2.093 2.093 7,673 +0.00(+0.00%)
Jul 29, 2009 2.095 2.095 2.093 2.093 7,864 -0.07(-3.03%)
Jul 27, 2009 2.029 2.159 2.159 2.159 9,936 +0.12(+6.11%)
Jul 24, 2009 2.054 2.054 2.034 2.034 14,522 -0.03(-1.58%)
Jul 23, 2009 2.087 2.093 2.067 2.067 38,048 +0.01(+0.64%)
Jul 21, 2009 2.054 2.054 2.054 2.054 3,057 +0.00(+0.00%)
Jul 20, 2009 2.057 2.103 2.054 2.054 8,713 +0.06(+2.95%)
Jul 17, 2009 2.025 2.025 1.995 1.995 25,536 -0.04(-2.06%)
Jul 15, 2009 2.051 2.037 2.037 2.037 13,757 +0.07(+3.80%)
Jul 14, 2009 2.036 2.048 1.962 1.962 27,454 -0.09(-4.34%)
Jul 13, 2009 2.037 2.121 2.036 2.051 25,222 -0.01(-0.45%)
Jul 10, 2009 2.061 2.061 2.061 2.061 1,528 -0.00(-0.06%)
Jul 09, 2009 2.070 2.070 2.062 2.062 3,821 -0.03(-1.43%)
Jul 08, 2009 2.139 2.139 2.092 2.092 3,821 +0.02(+0.87%)
Jul 07, 2009 2.080 2.080 2.074 2.074 2,292 -0.02(-0.94%)
Jul 06, 2009 2.130 2.130 2.067 2.093 72,382 -0.04(-1.88%)
Jul 02, 2009 2.127 2.133 2.127 2.133 4,157 -0.01(-0.69%)
Jul 01, 2009 2.146 2.148 2.146 2.148 3,821 +0.02(+1.05%)
Jun 30, 2009 2.147 2.218 2.126 2.126 4,585 -0.22(-9.22%)
Jun 29, 2009 2.347 2.348 2.342 2.342 4,303 +0.12(+5.29%)
Jun 26, 2009 2.224 2.224 2.224 2.224 4,585 -0.03(-1.51%)
Jun 25, 2009 2.229 2.358 2.097 2.258 31,345 -0.10(-4.16%)
Jun 24, 2009 2.407 2.407 2.356 2.356 18,886 -0.03(-1.32%)
Jun 23, 2009 2.409 2.433 2.388 2.388 41,189 -0.09(-3.64%)
Jun 19, 2009 2.471 2.478 2.478 2.478 16,815 +0.00(+0.00%)
Jun 18, 2009 2.475 2.478 2.407 2.478 7,643 -0.01(-0.32%)
Jun 15, 2009 2.486 2.486 2.486 2.486 0 +0.04(+1.77%)
Jun 12, 2009 2.437 2.466 2.437 2.443 3,821 -0.01(-0.43%)
Jun 11, 2009 2.486 2.486 2.409 2.453 6,878 +0.05(+2.18%)
Jun 10, 2009 2.399 2.410 2.399 2.401 2,292 -0.04(-1.50%)
Jun 09, 2009 2.394 2.486 2.394 2.437 27,515 +0.02(+0.92%)
Jun 08, 2009 2.433 2.440 2.415 2.415 109,329 -0.06(-2.33%)
Jun 05, 2009 2.394 2.473 2.394 2.473 3,752 -0.02(-1.00%)
Jun 04, 2009 2.498 2.498 2.498 2.498 1,605 +0.01(+0.47%)
Jun 02, 2009 2.486 2.486 2.486 2.486 1,528 +0.02(+0.96%)
Jun 01, 2009 2.486 2.488 2.399 2.462 6,236 -0.02(-0.95%)
May 29, 2009 2.420 2.486 2.419 2.486 36,603 +0.04(+1.44%)
May 27, 2009 2.355 2.451 2.451 2.451 18,343 +0.00(+0.05%)
May 26, 2009 2.386 2.449 2.363 2.449 3,959 +0.01(+0.54%)
May 22, 2009 2.427 2.437 2.427 2.436 9,607 +0.00(+0.11%)
May 21, 2009 2.376 2.538 2.375 2.433 33,492 -0.07(-2.87%)
May 20, 2009 2.543 2.543 2.329 2.505 13,964 +0.01(+0.31%)
May 19, 2009 2.499 2.499 2.498 2.498 194,521 -0.00(-0.05%)
May 18, 2009 2.543 2.543 2.445 2.499 7,849 +0.00(+0.05%)
May 15, 2009 2.543 2.545 2.388 2.498 19,910 +0.02(+0.90%)
May 14, 2009 2.423 2.525 2.356 2.475 40,272 -0.07(-2.72%)
May 13, 2009 2.610 2.610 2.471 2.545 47,189 +0.00(+0.00%)
May 12, 2009 2.485 2.577 2.483 2.545 48,634 +0.10(+4.12%)
May 11, 2009 2.483 2.486 2.420 2.444 69,913 +0.01(+0.54%)
May 08, 2009 2.355 2.486 2.345 2.431 53,281 +0.13(+5.87%)
May 07, 2009 2.257 2.303 2.257 2.296 48,175 +0.04(+1.92%)
May 06, 2009 2.220 2.253 2.220 2.253 28,578 +0.07(+3.18%)
May 05, 2009 2.140 2.197 2.140 2.184 19,987 +0.03(+1.21%)
May 04, 2009 2.121 2.224 2.061 2.157 111,538 +0.07(+3.58%)
May 01, 2009 2.014 2.087 2.014 2.083 4,593 +0.10(+4.88%)
Apr 30, 2009 1.943 2.015 1.939 1.986 60,145 +0.09(+4.69%)
Apr 29, 2009 1.942 1.942 1.897 1.897 16,861 +0.02(+0.90%)
Apr 28, 2009 1.817 1.949 1.817 1.880 66,894 +0.06(+3.46%)
Apr 27, 2009 1.635 1.823 1.635 1.817 155,556 +0.16(+9.80%)
Apr 24, 2009 1.523 1.700 1.518 1.655 251,732 +0.13(+8.58%)
Apr 23, 2009 1.524 1.524 1.524 1.524 28,280 +0.01(+0.43%)
Apr 22, 2009 1.524 1.524 1.507 1.518 101,671 +0.01(+0.43%)
Apr 21, 2009 1.524 1.524 1.472 1.511 76,241 -0.01(-0.86%)
Apr 20, 2009 1.524 1.524 1.505 1.524 35,159 +0.00(+0.17%)
Apr 17, 2009 1.524 1.524 1.522 1.522 11,342 -0.00(-0.17%)
Apr 16, 2009 1.523 1.524 1.523 1.524 8,063 +0.03(+2.10%)
Apr 15, 2009 1.524 1.524 1.493 1.493 19,108 -0.01(-0.95%)
Apr 14, 2009 1.527 1.527 1.472 1.507 85,604 +0.00(+0.17%)
Apr 13, 2009 1.498 1.524 1.492 1.505 374,850 +0.03(+2.22%)
Apr 09, 2009 1.456 1.472 1.439 1.472 178,654 +0.03(+2.27%)
Apr 08, 2009 1.439 1.439 1.439 1.439 2,292 -0.03(-2.22%)
Apr 07, 2009 1.472 1.472 1.472 1.472 7,643 -0.01(-0.62%)
Apr 06, 2009 1.492 1.492 1.472 1.481 15,783 +0.01(+0.94%)
Apr 03, 2009 1.426 1.472 1.426 1.467 17,503 +0.03(+1.95%)
Apr 02, 2009 1.491 1.492 1.439 1.439 36,580 -0.04(-2.65%)
Apr 01, 2009 1.490 1.492 1.414 1.478 25,849 +0.03(+1.80%)
Mar 31, 2009 1.452 1.452 1.452 1.452 1,352 +0.03(+2.30%)
Mar 30, 2009 1.374 1.477 1.374 1.420 13,949 -0.05(-3.13%)
Mar 26, 2009 1.505 1.505 1.465 1.465 14,422 -0.02(-1.32%)
Mar 25, 2009 1.492 1.492 1.472 1.485 49,566 -0.01(-0.44%)
Mar 24, 2009 1.489 1.492 1.489 1.492 34,784 +0.00(+0.00%)
Mar 23, 2009 1.505 1.505 1.487 1.492 35,923 -0.01(-0.44%)
Mar 19, 2009 1.503 1.503 1.467 1.498 4,150 +0.02(+1.51%)
Mar 18, 2009 1.465 1.476 1.456 1.476 75,217 -0.03(-1.91%)
Mar 17, 2009 1.531 1.531 1.505 1.505 3,439 -0.03(-1.71%)
Mar 16, 2009 1.511 1.531 1.510 1.531 6,878 +0.06(+4.37%)
Mar 13, 2009 1.502 1.502 1.465 1.467 12,152 +0.04(+2.84%)
Mar 12, 2009 1.437 1.437 1.426 1.426 4,746 +0.05(+3.32%)
Mar 11, 2009 1.439 1.439 1.380 1.380 2,292 +0.01(+0.52%)
Mar 10, 2009 1.388 1.388 1.373 1.373 33,997 -0.00(-0.28%)
Mar 09, 2009 1.494 1.494 1.377 1.377 13,314 -0.09(-6.04%)
Mar 06, 2009 1.456 1.465 1.456 1.465 2,812 -0.04(-2.61%)
Mar 05, 2009 1.498 1.505 1.448 1.505 18,267 +0.01(+0.44%)
Mar 04, 2009 1.492 1.498 1.492 1.498 221,594 -0.02(-1.29%)
Mar 02, 2009 1.480 1.518 1.480 1.518 6,878 -0.00(-0.17%)
Feb 27, 2009 1.537 1.537 1.507 1.520 98,590 +0.02(+1.04%)
Feb 26, 2009 1.505 1.505 1.505 1.505 47,388 -0.00(-0.09%)
Feb 25, 2009 1.537 1.537 1.505 1.506 18,129 +0.02(+1.41%)
Feb 24, 2009 1.481 1.511 1.480 1.485 27,233 -0.01(-0.44%)
Feb 23, 2009 1.492 1.492 1.492 1.492 7,643 -0.00(-0.18%)
Feb 20, 2009 1.549 1.558 1.492 1.494 160,134 +0.01(+0.62%)
Feb 19, 2009 1.549 1.550 1.485 1.485 69,936 -0.07(-4.22%)
Feb 18, 2009 1.557 1.557 1.550 1.550 38,850 -0.01(-0.42%)
Feb 17, 2009 1.505 1.557 1.501 1.557 126,443 +0.05(+3.48%)
Feb 13, 2009 1.440 1.505 1.440 1.505 7,742 +0.00(+0.00%)
Feb 12, 2009 1.505 1.535 1.505 1.505 31,857 -0.06(-4.09%)
Feb 11, 2009 1.569 1.569 1.569 1.569 764 +0.06(+4.26%)
Feb 10, 2009 1.518 1.557 1.505 1.505 13,803 -0.02(-1.29%)
Feb 09, 2009 1.563 1.566 1.524 1.524 65,419 +0.02(+1.30%)
Feb 06, 2009 1.505 1.505 1.505 1.505 6,596 -0.02(-1.29%)
Feb 05, 2009 1.570 1.570 1.518 1.524 3,676 -0.04(-2.25%)
Feb 04, 2009 1.505 1.559 1.505 1.559 8,407 +0.04(+2.30%)
Feb 03, 2009 1.557 1.609 1.519 1.524 137,839 -0.02(-1.02%)
Feb 02, 2009 1.649 1.650 1.537 1.540 135,362 -0.07(-4.31%)
Jan 30, 2009 1.633 1.635 1.609 1.609 144,718 -0.03(-1.60%)
Jan 29, 2009 1.662 1.662 1.635 1.635 11,464 -0.09(-5.23%)
Jan 28, 2009 1.726 1.726 1.726 1.726 15,286 +0.09(+5.52%)
Jan 27, 2009 1.603 1.635 1.583 1.635 16,517 +0.00(+0.00%)
Jan 26, 2009 1.630 1.655 1.629 1.635 70,318 +0.01(+0.32%)
Jan 23, 2009 1.664 1.668 1.609 1.630 179,174 -0.03(-1.89%)
Jan 22, 2009 1.662 1.662 1.662 1.662 5,411 -0.01(-0.39%)
Jan 21, 2009 1.668 1.668 1.668 1.668 4,585 -0.03(-1.77%)
Jan 20, 2009 1.668 1.706 1.642 1.698 38,980 +0.06(+3.43%)
Jan 16, 2009 1.626 1.642 1.622 1.642 9,171 -0.07(-4.05%)
Jan 15, 2009 1.711 1.711 1.711 1.711 764 -0.02(-0.98%)
Jan 13, 2009 1.635 1.728 1.728 1.728 9,936 +0.09(+5.68%)
Jan 08, 2009 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Jan 07, 2009 1.635 1.635 1.635 1.635 3,821 +0.00(+0.00%)
Jan 06, 2009 1.637 1.637 1.635 1.635 4,700 +0.00(+0.00%)
Jan 05, 2009 1.655 1.655 1.635 1.635 24,458 +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.