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 )

18.01 +0.29 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2014 6.650 6.716 6.560 6.637 120,780 -0.01(-0.10%)
Apr 29, 2014 6.716 6.846 6.637 6.643 36,888 -0.01(-0.20%)
Apr 28, 2014 6.623 6.740 6.590 6.657 50,189 +0.09(+1.37%)
Apr 25, 2014 6.693 6.829 6.509 6.567 132,671 -0.13(-1.93%)
Apr 24, 2014 6.929 7.071 6.686 6.696 39,271 -0.17(-2.42%)
Apr 23, 2014 7.184 7.417 6.862 6.862 52,150 -0.32(-4.39%)
Apr 22, 2014 7.291 7.460 7.141 7.178 37,885 -0.07(-0.92%)
Apr 21, 2014 7.344 7.473 7.208 7.244 170,894 -0.11(-1.53%)
Apr 17, 2014 7.072 7.357 7.357 7.357 73,795 +0.26(+3.60%)
Apr 16, 2014 7.258 7.364 7.101 7.101 36,716 -0.09(-1.20%)
Apr 15, 2014 7.377 7.414 7.141 7.188 21,373 -0.14(-1.90%)
Apr 14, 2014 7.334 7.384 7.241 7.327 35,135 +0.09(+1.19%)
Apr 11, 2014 7.241 7.320 7.188 7.241 55,253 -0.05(-0.64%)
Apr 10, 2014 7.414 7.414 7.258 7.287 77,623 -0.12(-1.57%)
Apr 09, 2014 7.344 7.450 7.344 7.404 32,981 +0.06(+0.77%)
Apr 08, 2014 7.437 7.450 7.327 7.347 37,234 +0.01(+0.18%)
Apr 07, 2014 7.311 7.404 7.304 7.334 42,870 +0.01(+0.14%)
Apr 04, 2014 7.447 7.447 7.258 7.324 68,780 -0.06(-0.76%)
Apr 03, 2014 7.414 7.460 7.350 7.380 22,506 -0.07(-0.94%)
Apr 02, 2014 7.410 7.503 7.364 7.450 66,587 -0.03(-0.40%)
Apr 01, 2014 7.364 7.484 7.354 7.480 34,315 +0.10(+1.35%)
Mar 31, 2014 7.305 7.454 7.305 7.381 63,435 +0.09(+1.18%)
Mar 28, 2014 7.265 7.376 7.255 7.295 47,956 +0.04(+0.55%)
Mar 27, 2014 7.321 7.338 7.240 7.255 46,172 -0.03(-0.45%)
Mar 26, 2014 7.431 7.447 7.288 7.288 44,970 -0.09(-1.21%)
Mar 25, 2014 7.371 7.586 7.371 7.378 24,203 +0.03(+0.41%)
Mar 24, 2014 7.421 7.421 7.291 7.348 30,110 -0.08(-1.11%)
Mar 21, 2014 7.321 7.520 7.288 7.431 136,585 +0.13(+1.82%)
Mar 20, 2014 7.182 7.305 7.182 7.298 71,778 +0.11(+1.57%)
Mar 19, 2014 7.371 7.411 7.106 7.185 142,619 -0.17(-2.30%)
Mar 18, 2014 7.295 7.414 7.272 7.354 32,890 +0.05(+0.73%)
Mar 17, 2014 7.255 7.351 7.255 7.301 14,084 +0.02(+0.23%)
Mar 14, 2014 7.288 7.318 7.272 7.285 28,169 +0.00(+0.05%)
Mar 13, 2014 7.142 7.295 7.142 7.282 62,231 +0.14(+2.00%)
Mar 12, 2014 7.182 7.272 7.056 7.139 86,407 -0.05(-0.74%)
Mar 11, 2014 7.358 7.437 7.142 7.192 150,739 -0.25(-3.38%)
Mar 10, 2014 7.441 7.487 7.364 7.444 54,941 +0.01(+0.13%)
Mar 07, 2014 7.477 7.510 7.374 7.434 18,682 +0.01(+0.18%)
Mar 06, 2014 7.371 7.421 7.371 7.421 15,437 +0.04(+0.58%)
Mar 05, 2014 7.563 7.563 7.354 7.378 48,668 -0.22(-2.92%)
Mar 04, 2014 7.262 7.682 7.262 7.600 106,936 +0.41(+5.67%)
Mar 03, 2014 7.046 7.222 7.046 7.192 48,692 -0.01(-0.14%)
Feb 28, 2014 7.262 7.318 7.123 7.202 74,752 -0.03(-0.41%)
Feb 27, 2014 7.146 7.232 7.146 7.232 37,958 -0.00(-0.05%)
Feb 26, 2014 7.209 7.354 7.156 7.235 23,689 +0.06(+0.78%)
Feb 25, 2014 7.262 7.262 7.149 7.179 16,677 -0.11(-1.50%)
Feb 24, 2014 7.384 7.441 7.222 7.288 38,671 -0.03(-0.36%)
Feb 21, 2014 7.298 7.529 7.219 7.315 101,463 +0.06(+0.82%)
Feb 20, 2014 7.321 7.321 7.129 7.255 54,084 -0.03(-0.45%)
Feb 19, 2014 7.096 7.361 6.987 7.288 58,412 +0.14(+1.90%)
Feb 18, 2014 6.924 7.152 6.841 7.152 57,763 +0.27(+4.00%)
Feb 14, 2014 6.854 6.877 6.877 6.877 106,254 +0.03(+0.39%)
Feb 13, 2014 6.708 6.935 6.708 6.851 21,887 +0.13(+1.97%)
Feb 12, 2014 6.758 6.778 6.708 6.718 30,865 -0.01(-0.15%)
Feb 11, 2014 6.692 6.798 6.692 6.728 35,232 +0.01(+0.20%)
Feb 10, 2014 6.798 6.824 6.692 6.715 44,635 -0.11(-1.60%)
Feb 07, 2014 6.831 6.947 6.742 6.824 55,342 -0.02(-0.34%)
Feb 06, 2014 6.824 6.911 6.745 6.848 58,011 +0.02(+0.29%)
Feb 05, 2014 6.824 7.255 6.771 6.828 100,681 -0.05(-0.67%)
Feb 04, 2014 7.083 7.221 6.685 6.874 106,725 -0.19(-2.67%)
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.