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 )

12.36 +0.19 (+1.52%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 2, 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 6.537 6.602 6.449 6.524 122,872 -0.01(-0.10%)
Apr 29, 2014 6.602 6.729 6.524 6.530 37,527 -0.01(-0.20%)
Apr 28, 2014 6.511 6.625 6.478 6.543 51,059 +0.09(+1.36%)
Apr 25, 2014 6.579 6.713 6.398 6.455 134,969 -0.13(-1.93%)
Apr 24, 2014 6.811 6.951 6.573 6.582 39,951 -0.16(-2.42%)
Apr 23, 2014 7.062 7.291 6.746 6.746 53,053 -0.31(-4.39%)
Apr 22, 2014 7.167 7.333 7.020 7.056 38,541 -0.07(-0.92%)
Apr 21, 2014 7.219 7.346 7.085 7.121 173,854 -0.11(-1.53%)
Apr 17, 2014 6.951 7.232 7.232 7.232 75,073 +0.25(+3.60%)
Apr 16, 2014 7.134 7.238 6.981 6.981 37,352 -0.08(-1.20%)
Apr 15, 2014 7.251 7.288 7.020 7.065 21,743 -0.14(-1.90%)
Apr 14, 2014 7.209 7.258 7.118 7.202 35,744 +0.08(+1.19%)
Apr 11, 2014 7.118 7.196 7.065 7.118 56,210 -0.05(-0.64%)
Apr 10, 2014 7.287 7.287 7.134 7.163 78,968 -0.11(-1.57%)
Apr 09, 2014 7.219 7.323 7.219 7.278 33,553 +0.06(+0.77%)
Apr 08, 2014 7.310 7.323 7.202 7.222 37,879 +0.01(+0.18%)
Apr 07, 2014 7.186 7.278 7.180 7.209 43,613 +0.01(+0.14%)
Apr 04, 2014 7.320 7.320 7.134 7.199 69,971 -0.06(-0.76%)
Apr 03, 2014 7.287 7.333 7.225 7.255 22,895 -0.07(-0.94%)
Apr 02, 2014 7.284 7.375 7.238 7.323 67,740 -0.01(-0.13%)
Apr 01, 2014 7.219 7.336 7.210 7.333 35,004 +0.10(+1.35%)
Mar 31, 2014 7.161 7.307 7.161 7.236 64,709 +0.08(+1.18%)
Mar 28, 2014 7.122 7.231 7.112 7.151 48,919 +0.04(+0.55%)
Mar 27, 2014 7.177 7.193 7.098 7.112 47,099 -0.03(-0.45%)
Mar 26, 2014 7.284 7.301 7.145 7.145 45,874 -0.09(-1.21%)
Mar 25, 2014 7.226 7.437 7.226 7.232 24,689 +0.03(+0.41%)
Mar 24, 2014 7.275 7.275 7.148 7.203 30,715 -0.08(-1.11%)
Mar 21, 2014 7.177 7.372 7.145 7.284 139,328 +0.13(+1.82%)
Mar 20, 2014 7.041 7.161 7.041 7.154 73,220 +0.11(+1.57%)
Mar 19, 2014 7.226 7.265 6.966 7.044 145,483 -0.17(-2.30%)
Mar 18, 2014 7.151 7.268 7.128 7.210 33,551 +0.05(+0.73%)
Mar 17, 2014 7.112 7.206 7.112 7.158 14,367 +0.02(+0.23%)
Mar 14, 2014 7.145 7.174 7.128 7.141 28,735 +0.00(+0.05%)
Mar 13, 2014 7.002 7.151 7.002 7.138 63,481 +0.14(+2.00%)
Mar 12, 2014 7.041 7.128 6.917 6.999 88,142 -0.05(-0.74%)
Mar 11, 2014 7.213 7.291 7.002 7.050 153,767 -0.25(-3.38%)
Mar 10, 2014 7.294 7.340 7.219 7.297 56,044 +0.01(+0.13%)
Mar 07, 2014 7.330 7.362 7.229 7.288 19,057 +0.01(+0.18%)
Mar 06, 2014 7.226 7.275 7.226 7.275 15,747 +0.04(+0.58%)
Mar 05, 2014 7.414 7.414 7.210 7.232 49,646 -0.22(-2.92%)
Mar 04, 2014 7.119 7.531 7.119 7.450 109,084 +0.40(+5.67%)
Mar 03, 2014 6.908 7.080 6.908 7.050 49,670 -0.01(-0.14%)
Feb 28, 2014 7.119 7.174 6.982 7.060 76,253 -0.03(-0.41%)
Feb 27, 2014 7.005 7.089 7.005 7.089 38,721 -0.00(-0.05%)
Feb 26, 2014 7.067 7.210 7.015 7.093 24,165 +0.06(+0.78%)
Feb 25, 2014 7.119 7.119 7.008 7.037 17,012 -0.11(-1.50%)
Feb 24, 2014 7.239 7.294 7.080 7.145 39,447 -0.03(-0.36%)
Feb 21, 2014 7.154 7.381 7.076 7.171 103,501 +0.06(+0.82%)
Feb 20, 2014 7.177 7.177 6.989 7.112 55,170 -0.03(-0.45%)
Feb 19, 2014 6.956 7.216 6.849 7.145 59,585 +0.13(+1.90%)
Feb 18, 2014 6.787 7.012 6.706 7.012 58,923 +0.27(+4.00%)
Feb 14, 2014 6.719 6.742 6.742 6.742 108,388 +0.03(+0.39%)
Feb 13, 2014 6.576 6.798 6.576 6.716 22,327 +0.13(+1.97%)
Feb 12, 2014 6.625 6.645 6.576 6.586 31,485 -0.01(-0.15%)
Feb 11, 2014 6.560 6.664 6.560 6.596 35,940 +0.01(+0.20%)
Feb 10, 2014 6.664 6.690 6.560 6.583 45,532 -0.11(-1.60%)
Feb 07, 2014 6.697 6.810 6.609 6.690 56,454 -0.02(-0.34%)
Feb 06, 2014 6.690 6.774 6.612 6.713 59,176 +0.02(+0.29%)
Feb 05, 2014 6.690 7.112 6.638 6.693 102,704 -0.05(-0.67%)
Feb 04, 2014 6.943 7.078 6.554 6.739 108,868 -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.