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 )

12.73 +0.11 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 3.976 4.030 3.976 4.030 9,317 +0.05(+1.28%)
Feb 27, 2006 3.950 3.979 3.950 3.979 2,292 +0.01(+0.23%)
Feb 24, 2006 3.969 3.969 3.969 3.969 0 +0.00(+0.00%)
Feb 23, 2006 3.950 3.969 3.950 3.969 20,025 -0.06(-1.43%)
Feb 22, 2006 4.056 4.056 3.949 4.027 22,165 -0.04(-0.87%)
Feb 21, 2006 4.155 4.217 4.060 4.062 32,827 -0.12(-2.97%)
Feb 17, 2006 4.062 4.187 4.062 4.187 72,588 +0.13(+3.09%)
Feb 16, 2006 4.026 4.062 3.958 4.061 33,630 +0.07(+1.77%)
Feb 15, 2006 3.964 4.086 3.964 3.990 51,569 +0.03(+0.83%)
Feb 14, 2006 3.990 3.990 3.952 3.958 14,499 -0.01(-0.26%)
Feb 13, 2006 3.990 3.990 3.939 3.968 16,050 +0.01(+0.26%)
Feb 10, 2006 3.926 3.958 3.925 3.958 23,082 +0.02(+0.63%)
Feb 09, 2006 3.958 3.958 3.926 3.933 34,150 -0.02(-0.63%)
Feb 08, 2006 3.958 3.958 3.932 3.958 189,744 +0.03(+0.67%)
Feb 07, 2006 3.925 3.932 3.925 3.932 13,681 -0.02(-0.50%)
Feb 06, 2006 3.925 3.951 3.925 3.951 448,661 +0.03(+0.67%)
Feb 03, 2006 3.934 3.935 3.925 3.925 3,492 -0.01(-0.27%)
Feb 02, 2006 3.976 3.988 3.932 3.935 208,073 +0.01(+0.27%)
Feb 01, 2006 3.917 3.933 3.917 3.925 39,439 +0.01(+0.33%)
Jan 31, 2006 3.895 3.990 3.895 3.912 16,815 +0.05(+1.36%)
Jan 30, 2006 3.794 3.873 3.794 3.860 35,732 +0.06(+1.55%)
Jan 27, 2006 3.794 3.801 3.763 3.801 66,496 +0.04(+1.04%)
Jan 26, 2006 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Jan 25, 2006 3.781 3.784 3.761 3.761 7,582 +0.07(+1.77%)
Jan 24, 2006 3.727 3.729 3.696 3.696 52,486 +0.02(+0.53%)
Jan 23, 2006 3.676 3.681 3.676 3.676 6,710 +0.00(+0.00%)
Jan 20, 2006 3.676 3.676 3.676 3.676 4,066 +0.01(+0.18%)
Jan 19, 2006 3.670 3.696 3.670 3.670 26,285 -0.03(-0.88%)
Jan 18, 2006 3.703 3.742 3.703 3.703 94,616 -0.08(-2.08%)
Jan 17, 2006 3.781 3.781 3.781 3.781 2,163 +0.04(+1.05%)
Jan 13, 2006 3.696 3.742 3.696 3.742 290,445 +0.05(+1.24%)
Jan 12, 2006 3.696 3.696 3.696 3.696 1,528 +0.00(+0.00%)
Jan 11, 2006 3.701 3.729 3.696 3.696 31,245 -0.01(-0.35%)
Jan 10, 2006 3.599 3.781 3.599 3.709 129,011 +0.03(+0.93%)
Jan 09, 2006 3.581 3.701 3.581 3.675 8,407 +0.07(+1.85%)
Jan 06, 2006 3.546 3.610 3.472 3.608 35,266 +0.09(+2.41%)
Jan 05, 2006 3.531 3.536 3.510 3.523 23,724 -0.00(-0.11%)
Jan 04, 2006 3.467 3.527 3.467 3.527 2,292 +0.09(+2.51%)
Jan 03, 2006 3.467 3.467 3.441 3.441 5,350 +0.01(+0.38%)
Dec 30, 2005 3.428 3.428 3.428 3.428 0 +0.00(+0.00%)
Dec 29, 2005 3.428 3.428 3.428 3.428 0 +0.00(+0.00%)
Dec 28, 2005 3.447 3.447 3.428 3.428 6,878 +0.00(+0.00%)
Dec 27, 2005 3.505 3.505 3.428 3.428 18,343 -0.08(-2.24%)
Dec 23, 2005 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
Dec 22, 2005 3.506 3.506 3.506 3.506 3,026 +0.00(+0.04%)
Dec 21, 2005 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Dec 20, 2005 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Dec 19, 2005 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Dec 16, 2005 3.505 3.505 3.505 3.505 1,528 +0.09(+2.51%)
Dec 15, 2005 3.419 3.419 3.419 3.419 3,057 -0.08(-2.21%)
Dec 14, 2005 3.497 3.497 3.497 3.497 3,248 +0.07(+2.00%)
Dec 13, 2005 3.415 3.506 3.415 3.428 98,078 -0.04(-1.13%)
Dec 12, 2005 3.454 3.467 3.402 3.467 23,694 +0.01(+0.26%)
Dec 09, 2005 3.458 3.467 3.458 3.458 6,114 +0.10(+2.84%)
Dec 08, 2005 3.362 3.362 3.362 3.362 2,308 -0.04(-1.15%)
Dec 07, 2005 3.402 3.402 3.402 3.402 1,031 +0.00(+0.00%)
Dec 06, 2005 3.402 3.408 3.402 3.402 13,513 +0.05(+1.56%)
Dec 05, 2005 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
Dec 02, 2005 3.408 3.417 3.349 3.349 7,750 -0.06(-1.77%)
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.