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, 2012 5.385 5.500 5.274 5.483 135,438 +0.43(+8.57%)
Apr 27, 2012 5.400 5.413 5.010 5.050 80,497 -0.36(-6.70%)
Apr 26, 2012 5.431 5.468 5.195 5.413 18,293 -0.07(-1.35%)
Apr 25, 2012 5.130 5.664 5.130 5.487 123,484 +0.37(+7.24%)
Apr 24, 2012 4.792 5.117 4.688 5.117 59,270 +0.32(+6.77%)
Apr 23, 2012 4.585 4.792 4.585 4.792 48,202 +0.15(+3.24%)
Apr 20, 2012 4.598 4.777 4.472 4.642 150,551 +0.02(+0.52%)
Apr 19, 2012 4.246 4.792 4.241 4.618 75,525 +0.46(+11.05%)
Apr 18, 2012 3.923 4.219 3.910 4.158 283,272 +0.21(+5.35%)
Apr 16, 2012 3.954 3.947 3.947 3.947 18,362 +0.10(+2.61%)
Apr 13, 2012 3.847 3.884 3.845 3.847 5,894 -0.03(-0.79%)
Apr 12, 2012 3.884 3.884 3.877 3.877 7,528 -0.04(-0.95%)
Apr 11, 2012 3.895 3.921 3.845 3.914 31,762 -0.00(-0.11%)
Apr 10, 2012 3.919 3.919 3.919 3.919 605 +0.08(+1.98%)
Apr 09, 2012 3.930 3.943 3.814 3.843 30,532 -0.09(-2.33%)
Apr 05, 2012 3.954 3.954 3.934 3.934 3,819 -0.02(-0.50%)
Apr 04, 2012 3.923 3.954 3.921 3.954 19,519 +0.00(+0.06%)
Apr 03, 2012 3.897 3.951 3.897 3.951 4,517 +0.06(+1.45%)
Apr 02, 2012 4.010 4.010 3.865 3.895 20,150 -0.13(-3.14%)
Mar 30, 2012 3.828 4.021 3.828 4.021 90,083 +0.21(+5.41%)
Mar 29, 2012 3.836 3.873 3.815 3.815 17,992 -0.03(-0.79%)
Mar 28, 2012 3.854 3.858 3.843 3.845 4,140 +0.03(+0.91%)
Mar 27, 2012 3.854 3.910 3.810 3.810 39,702 -0.02(-0.62%)
Mar 26, 2012 3.804 3.913 3.804 3.834 48,839 -0.00(-0.06%)
Mar 23, 2012 3.800 3.836 3.800 3.836 389,884 +0.01(+0.34%)
Mar 22, 2012 3.815 3.836 3.804 3.823 93,138 +0.00(+0.00%)
Mar 21, 2012 3.821 3.858 3.806 3.823 185,540 +0.00(+0.00%)
Mar 20, 2012 3.808 3.856 3.789 3.823 65,604 +0.04(+0.98%)
Mar 19, 2012 3.858 3.860 3.786 3.786 44,814 -0.10(-2.52%)
Mar 16, 2012 3.880 3.891 3.869 3.884 102,321 +0.02(+0.39%)
Mar 15, 2012 3.858 3.877 3.858 3.869 48,163 +0.00(+0.00%)
Mar 14, 2012 3.856 3.886 3.826 3.869 43,245 -0.01(-0.28%)
Mar 13, 2012 3.828 3.886 3.828 3.880 93,892 +0.02(+0.56%)
Mar 12, 2012 3.841 3.858 3.841 3.858 139,590 +0.00(+0.11%)
Mar 09, 2012 3.884 3.884 3.850 3.854 7,825 -0.01(-0.23%)
Mar 08, 2012 3.856 3.863 3.854 3.863 4,715 +0.02(+0.63%)
Mar 07, 2012 3.806 3.889 3.806 3.838 2,760 +0.02(+0.61%)
Mar 06, 2012 3.815 3.815 3.815 3.815 1,587 +0.00(+0.11%)
Mar 05, 2012 3.804 3.830 3.804 3.810 2,806 -0.04(-0.96%)
Mar 01, 2012 3.858 3.847 3.847 3.847 28,983 +0.00(+0.08%)
Feb 29, 2012 3.834 3.844 3.834 3.844 2,162 +0.01(+0.20%)
Feb 28, 2012 3.818 3.880 3.789 3.836 21,521 -0.01(-0.17%)
Feb 27, 2012 3.828 3.858 3.806 3.843 17,459 +0.02(+0.63%)
Feb 24, 2012 3.836 3.858 3.819 3.819 2,889 -0.04(-1.01%)
Feb 23, 2012 3.875 3.875 3.821 3.858 62,291 +0.01(+0.28%)
Feb 22, 2012 3.823 3.880 3.823 3.847 101,322 +0.04(+1.14%)
Feb 21, 2012 3.841 3.841 3.804 3.804 25,542 -0.03(-0.79%)
Feb 17, 2012 3.806 3.834 3.806 3.834 1,633 -0.01(-0.17%)
Feb 16, 2012 3.858 3.880 3.841 3.841 37,172 -0.02(-0.45%)
Feb 15, 2012 3.869 3.889 3.797 3.858 8,004 -0.02(-0.56%)
Feb 14, 2012 3.889 3.889 3.869 3.880 149,541 +0.03(+0.85%)
Feb 13, 2012 3.869 3.880 3.847 3.847 573,437 -0.01(-0.28%)
Feb 10, 2012 3.902 3.913 3.841 3.858 626,877 -0.07(-1.83%)
Feb 09, 2012 3.934 3.934 3.923 3.930 11,970 +0.02(+0.44%)
Feb 08, 2012 3.913 3.913 3.913 3.913 13,801 +0.00(+0.00%)
Feb 07, 2012 3.913 3.913 3.913 3.913 32,203 -0.01(-0.28%)
Feb 06, 2012 3.932 3.932 3.913 3.923 49,396 +0.01(+0.28%)
Feb 03, 2012 3.934 3.958 3.913 3.913 14,381 -0.03(-0.83%)
Feb 02, 2012 3.910 3.945 3.871 3.945 23,416 +0.03(+0.78%)
Feb 01, 2012 3.913 3.934 3.891 3.915 56,076 +0.00(+0.06%)
Jan 31, 2012 3.913 3.913 3.889 3.913 20,127 +0.00(+0.11%)
Jan 30, 2012 3.908 3.908 3.908 3.908 460 -0.00(-0.11%)
Jan 27, 2012 3.913 3.934 3.865 3.913 42,642 +0.01(+0.28%)
Jan 26, 2012 3.913 3.913 3.891 3.902 27,088 +0.01(+0.28%)
Jan 24, 2012 3.891 3.891 3.891 3.891 0 -0.00(-0.01%)
Jan 23, 2012 3.893 3.908 3.891 3.891 15,306 -0.01(-0.27%)
Jan 20, 2012 3.913 3.913 3.865 3.902 14,027 +0.01(+0.34%)
Jan 19, 2012 3.913 3.923 3.858 3.889 140,257 +0.03(+0.79%)
Jan 18, 2012 3.826 3.906 3.799 3.858 58,864 +0.08(+2.01%)
Jan 17, 2012 3.836 3.889 3.782 3.782 38,543 -0.03(-0.80%)
Jan 13, 2012 3.760 3.825 3.760 3.813 50,532 +0.02(+0.52%)
Jan 12, 2012 3.765 3.804 3.765 3.793 17,008 -0.01(-0.29%)
Jan 11, 2012 3.760 3.804 3.760 3.804 17,362 +0.00(+0.00%)
Jan 10, 2012 3.804 3.804 3.804 3.804 731 +0.04(+1.07%)
Jan 09, 2012 3.784 3.784 3.763 3.763 2,116 -0.01(-0.21%)
Jan 05, 2012 3.804 3.771 3.771 3.771 97,071 +0.01(+0.35%)
Jan 04, 2012 3.780 3.780 3.754 3.758 5,980 -0.01(-0.23%)
Dec 30, 2011 3.767 3.767 3.767 3.767 1,200 -0.01(-0.34%)
Dec 29, 2011 3.782 3.782 3.767 3.780 1,913 -0.01(-0.26%)
Dec 23, 2011 3.790 3.790 3.790 3.790 0 +0.04(+1.16%)
Dec 21, 2011 3.757 3.785 3.738 3.746 11,524 -0.04(-1.09%)
Dec 20, 2011 3.792 3.792 3.753 3.787 2,304 +0.03(+0.92%)
Dec 15, 2011 3.753 3.753 3.753 3.753 0 -0.14(-3.62%)
Dec 14, 2011 3.748 3.915 3.748 3.894 5,462 +0.14(+3.76%)
Dec 13, 2011 3.748 3.764 3.731 3.753 1,843 +0.05(+1.23%)
Dec 12, 2011 3.987 3.987 3.655 3.707 20,961 +0.03(+0.89%)
Dec 09, 2011 3.722 3.722 3.659 3.675 44,255 -0.01(-0.35%)
Dec 08, 2011 3.683 3.688 3.683 3.688 13,484 +0.04(+1.19%)
Dec 06, 2011 3.644 3.644 3.644 3.644 2,765 +0.02(+0.52%)
Dec 05, 2011 3.666 3.666 3.625 3.625 30,384 +0.00(+0.08%)
Dec 02, 2011 3.637 3.637 3.623 3.623 39,297 -0.01(-0.16%)
Dec 01, 2011 3.617 3.724 3.617 3.628 19,721 -0.04(-1.14%)
Nov 29, 2011 3.594 3.670 3.670 3.670 8,989 -0.05(-1.44%)
Nov 28, 2011 3.724 3.724 3.724 3.724 691 +0.13(+3.52%)
Nov 23, 2011 3.598 3.597 3.597 3.597 2,765 -0.02(-0.50%)
Nov 22, 2011 3.615 3.615 3.615 3.615 1,915 +0.00(+0.00%)
Nov 21, 2011 3.569 3.615 3.569 3.615 12,025 +0.07(+2.04%)
Nov 18, 2011 3.531 3.566 3.530 3.543 17,031 +0.02(+0.62%)
Nov 16, 2011 3.543 3.521 3.521 3.521 6,914 -0.06(-1.70%)
Nov 14, 2011 3.543 3.582 3.582 3.582 22,819 +0.04(+1.10%)
Nov 11, 2011 3.584 3.584 3.543 3.543 3,457 +0.00(+0.00%)
Nov 10, 2011 3.543 3.543 3.543 3.543 5,531 -0.01(-0.41%)
Nov 09, 2011 3.521 3.558 3.521 3.558 17,425 +0.03(+0.82%)
Nov 07, 2011 3.529 3.529 3.529 3.529 0 -0.01(-0.29%)
Nov 04, 2011 3.534 3.539 3.529 3.539 9,183 -0.01(-0.37%)
Nov 03, 2011 3.559 3.562 3.552 3.552 8,436 -0.03(-0.77%)
Nov 02, 2011 3.612 3.612 3.579 3.579 11,755 -0.03(-0.96%)
Nov 01, 2011 3.579 3.623 3.523 3.614 5,117 -0.05(-1.50%)
Oct 31, 2011 3.601 3.669 3.560 3.669 10,980 +0.07(+1.89%)
Oct 28, 2011 3.601 3.718 3.601 3.601 9,058 +0.00(+0.12%)
Oct 27, 2011 3.550 3.652 3.550 3.597 19,430 +0.01(+0.24%)
Oct 26, 2011 3.526 3.623 3.526 3.588 4,121 +0.03(+0.77%)
Oct 25, 2011 3.644 3.644 3.537 3.560 3,457 -0.03(-0.93%)
Oct 24, 2011 3.617 3.624 3.594 3.594 6,914 -0.02(-0.60%)
Oct 21, 2011 3.627 3.627 3.615 3.615 6,914 -0.01(-0.32%)
Oct 20, 2011 3.696 3.699 3.601 3.627 43,564 -0.13(-3.35%)
Oct 19, 2011 3.709 3.782 3.688 3.753 15,212 +0.04(+0.97%)
Oct 18, 2011 3.594 3.717 3.579 3.717 29,042 +0.08(+2.15%)
Oct 17, 2011 3.696 3.696 3.639 3.639 4,107 -0.06(-1.72%)
Oct 14, 2011 3.572 3.722 3.572 3.702 19,790 +0.15(+4.15%)
Oct 13, 2011 3.529 3.555 3.529 3.555 2,420 -0.10(-2.81%)
Oct 12, 2011 3.731 3.731 3.507 3.657 34,215 -0.10(-2.69%)
Oct 11, 2011 3.760 3.760 3.759 3.759 1,382 +0.13(+3.50%)
Oct 03, 2011 3.620 3.631 3.631 3.631 4,148 -0.20(-5.24%)
Sep 30, 2011 3.760 3.832 3.760 3.832 5,552 +0.08(+2.06%)
Sep 26, 2011 3.755 3.755 3.755 3.755 0 -0.00(-0.12%)
Sep 22, 2011 3.755 3.759 3.759 3.759 10,386 -0.01(-0.17%)
Sep 21, 2011 3.766 3.766 3.766 3.766 60,616 -0.03(-0.78%)
Sep 20, 2011 3.784 3.817 3.784 3.795 18,744 -0.02(-0.64%)
Sep 19, 2011 3.820 3.820 3.820 3.820 4,154 -0.03(-0.86%)
Sep 16, 2011 3.863 3.863 3.853 3.853 1,433 +0.06(+1.60%)
Sep 15, 2011 3.795 3.795 3.792 3.792 4,154 -0.03(-0.76%)
Sep 14, 2011 3.863 3.863 3.792 3.821 4,154 -0.01(-0.15%)
Sep 12, 2011 3.827 3.827 3.827 3.827 0 -0.04(-0.93%)
Sep 09, 2011 3.865 3.865 3.863 3.863 10,040 -0.00(-0.04%)
Sep 08, 2011 3.865 3.865 3.863 3.865 4,154 +0.03(+0.79%)
Sep 07, 2011 3.878 3.878 3.813 3.834 41,747 -0.04(-0.93%)
Sep 06, 2011 3.870 3.870 3.870 3.870 1,931 -0.09(-2.19%)
Sep 02, 2011 3.821 3.957 3.821 3.957 3,136 +0.07(+1.78%)
Sep 01, 2011 3.854 3.930 3.854 3.888 7,616 +0.05(+1.39%)
Aug 30, 2011 3.817 3.834 3.834 3.834 16,618 +0.02(+0.57%)
Aug 29, 2011 3.990 3.993 3.813 3.813 6,079 +0.01(+0.38%)
Aug 25, 2011 3.989 3.798 3.798 3.798 18,695 -0.19(-4.88%)
Aug 24, 2011 3.863 3.993 3.863 3.993 6,543 +0.01(+0.25%)
Aug 23, 2011 3.866 4.034 3.810 3.983 20,752 +0.01(+0.36%)
Aug 22, 2011 3.943 3.969 3.839 3.969 4,597 +0.08(+2.16%)
Aug 19, 2011 3.914 3.941 3.755 3.885 186,127 -0.05(-1.36%)
Aug 17, 2011 4.036 3.938 3.938 3.938 27,697 -0.16(-3.81%)
Aug 15, 2011 3.961 4.094 4.094 4.094 10,386 +0.07(+1.72%)
Aug 12, 2011 3.930 4.181 3.930 4.025 20,697 +0.11(+2.84%)
Aug 11, 2011 3.931 3.956 3.794 3.914 99,316 +0.05(+1.31%)
Aug 10, 2011 3.904 3.917 3.766 3.863 16,673 -0.05(-1.33%)
Aug 09, 2011 3.935 3.950 3.693 3.915 11,875 +0.09(+2.30%)
Aug 08, 2011 3.967 3.971 3.827 3.827 12,027 -0.14(-3.64%)
Aug 05, 2011 3.976 4.034 3.924 3.971 10,774 -0.06(-1.50%)
Aug 04, 2011 4.032 4.032 4.032 4.032 692 -0.01(-0.29%)
Aug 03, 2011 4.035 4.045 4.021 4.044 8,309 +0.03(+0.70%)
Aug 02, 2011 4.016 4.016 4.016 4.016 692 +0.03(+0.74%)
Aug 01, 2011 4.003 4.012 3.986 3.986 32,136 -0.00(-0.07%)
Jul 29, 2011 3.990 4.000 3.935 3.989 34,344 +0.07(+1.81%)
Jul 28, 2011 3.899 3.960 3.899 3.918 87,288 +0.02(+0.48%)
Jul 27, 2011 3.995 3.995 3.778 3.899 16,618 -0.10(-2.39%)
Jul 26, 2011 4.019 4.019 3.995 3.995 4,154 +0.09(+2.41%)
Jul 25, 2011 3.971 4.044 3.899 3.901 27,351 -0.07(-1.85%)
Jul 21, 2011 3.948 3.974 3.974 3.974 6,924 +0.08(+1.93%)
Jul 20, 2011 3.899 3.899 3.899 3.899 11,300 +0.03(+0.86%)
Jul 19, 2011 3.930 3.932 3.863 3.866 6,225 +0.12(+3.08%)
Jul 18, 2011 3.827 3.885 3.751 3.751 46,677 -0.13(-3.46%)
Jul 15, 2011 3.885 3.885 3.869 3.885 6,924 +0.00(+0.00%)
Jul 13, 2011 3.821 3.885 3.885 3.885 33,929 +0.06(+1.51%)
Jul 12, 2011 3.945 3.945 3.827 3.827 7,963 -0.05(-1.34%)
Jul 11, 2011 3.846 3.930 3.846 3.879 3,808 +0.05(+1.36%)
Jul 08, 2011 3.887 3.887 3.827 3.827 4,847 -0.06(-1.60%)
Jul 07, 2011 3.863 3.889 3.863 3.889 2,769 -0.01(-0.19%)
Jul 06, 2011 3.899 3.948 3.896 3.896 6,723 +0.01(+0.30%)
Jul 05, 2011 3.885 3.885 3.826 3.885 15,607 +0.00(+0.00%)
Jul 01, 2011 3.885 3.885 3.885 3.885 10,386 +0.00(+0.00%)
Jun 30, 2011 3.941 3.941 3.885 3.885 22,628 -0.08(-1.93%)
Jun 29, 2011 3.870 3.961 3.870 3.961 10,248 +0.10(+2.67%)
Jun 28, 2011 3.880 3.917 3.858 3.858 6,239 -0.01(-0.19%)
Jun 27, 2011 3.863 3.866 3.842 3.866 4,853 +0.01(+0.30%)
Jun 24, 2011 3.854 3.854 3.854 3.854 693 +0.00(+0.08%)
Jun 23, 2011 3.851 3.851 3.851 3.851 700 +0.00(+0.00%)
Jun 22, 2011 3.897 3.925 3.767 3.851 39,865 -0.04(-1.04%)
Jun 21, 2011 3.867 3.891 3.867 3.891 2,773 +0.03(+0.86%)
Jun 20, 2011 3.858 3.894 3.835 3.858 20,300 +0.04(+0.94%)
Jun 17, 2011 3.837 3.837 3.822 3.822 12,562 +0.00(+0.00%)
Jun 16, 2011 3.981 3.981 3.822 3.822 34,173 -0.12(-2.93%)
Jun 15, 2011 3.939 3.948 3.907 3.938 36,745 -0.03(-0.69%)
Jun 14, 2011 4.053 4.053 3.894 3.965 63,687 -0.02(-0.43%)
Jun 13, 2011 3.938 4.089 3.894 3.982 69,525 -0.01(-0.36%)
Jun 10, 2011 4.037 4.037 3.979 3.997 18,719 -0.03(-0.75%)
Jun 09, 2011 3.907 4.027 3.907 4.027 28,924 +0.13(+3.41%)
Jun 08, 2011 3.897 3.897 3.894 3.894 33,625 +0.00(+0.00%)
Jun 07, 2011 3.897 3.897 3.894 3.894 7,626 -0.01(-0.15%)
Jun 06, 2011 3.900 3.900 3.900 3.900 769 -0.00(-0.04%)
Jun 03, 2011 3.894 3.909 3.894 3.902 7,071 +0.01(+0.18%)
May 24, 2011 3.894 3.894 3.894 3.894 12,472 +0.00(+0.00%)
May 23, 2011 3.887 3.894 3.887 3.894 8,222 -0.01(-0.30%)
May 19, 2011 3.906 3.906 3.906 3.906 0 +0.01(+0.30%)
May 18, 2011 3.889 3.906 3.889 3.894 12,708 -0.02(-0.55%)
May 17, 2011 3.898 3.916 3.894 3.916 10,517 -0.04(-0.91%)
May 13, 2011 3.894 3.952 3.952 3.952 13,172 +0.06(+1.43%)
May 12, 2011 3.897 3.915 3.895 3.896 9,595 -0.03(-0.87%)
May 10, 2011 3.900 3.930 3.930 3.930 25,652 +0.03(+0.66%)
May 09, 2011 3.904 3.910 3.893 3.904 7,078 +0.01(+0.26%)
May 05, 2011 3.880 3.894 3.894 3.894 60,317 +0.01(+0.37%)
May 04, 2011 3.866 3.894 3.866 3.880 80,423 -0.01(-0.37%)
May 03, 2011 3.894 3.902 3.894 3.894 37,438 +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.