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 )

11.80 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2015 8.434 8.487 7.615 8.145 489,303 -0.25(-2.96%)
Jul 30, 2015 8.263 8.461 8.263 8.393 121,701 +0.12(+1.42%)
Jul 29, 2015 8.464 8.487 8.172 8.276 110,910 -0.17(-2.07%)
Jul 28, 2015 8.447 8.457 6.883 8.451 136,728 +0.01(+0.12%)
Jul 27, 2015 8.011 8.494 7.870 8.440 143,477 +0.41(+5.14%)
Jul 24, 2015 7.893 8.135 7.742 8.028 186,258 +0.10(+1.27%)
Jul 23, 2015 8.289 8.346 7.890 7.927 81,911 -0.44(-5.22%)
Jul 22, 2015 8.461 8.494 8.276 8.363 98,838 -0.07(-0.88%)
Jul 21, 2015 8.538 8.575 8.430 8.437 57,949 -0.06(-0.67%)
Jul 20, 2015 8.467 8.555 8.403 8.494 63,933 +0.03(+0.32%)
Jul 17, 2015 8.595 8.612 8.380 8.467 62,560 -0.16(-1.83%)
Jul 16, 2015 8.588 8.645 8.531 8.625 83,553 +0.04(+0.51%)
Jul 15, 2015 8.595 8.669 8.528 8.581 71,111 -0.01(-0.16%)
Jul 14, 2015 8.766 8.766 8.538 8.595 36,722 -0.18(-2.10%)
Jul 13, 2015 8.662 8.843 8.501 8.780 168,842 +0.07(+0.77%)
Jul 10, 2015 8.521 8.810 8.514 8.712 85,995 +0.28(+3.30%)
Jul 09, 2015 8.393 8.555 8.390 8.434 43,337 +0.11(+1.29%)
Jul 08, 2015 8.205 8.363 8.205 8.326 46,881 +0.08(+1.02%)
Jul 07, 2015 8.289 8.407 8.185 8.242 51,266 -0.09(-1.05%)
Jul 06, 2015 8.353 8.393 8.279 8.330 52,022 -0.05(-0.64%)
Jul 02, 2015 8.487 8.383 8.383 8.383 59,570 -0.12(-1.38%)
Jul 01, 2015 8.440 8.551 8.283 8.501 82,826 +0.12(+1.44%)
Jun 30, 2015 8.491 8.491 8.367 8.380 46,455 -0.03(-0.36%)
Jun 29, 2015 8.632 8.753 8.410 8.410 63,823 -0.33(-3.76%)
Jun 26, 2015 8.595 8.743 8.561 8.739 249,640 +0.15(+1.76%)
Jun 25, 2015 8.534 8.792 8.477 8.588 194,186 +0.05(+0.55%)
Jun 24, 2015 8.437 8.561 8.387 8.541 58,244 +0.11(+1.27%)
Jun 23, 2015 8.314 8.472 8.314 8.434 73,167 +0.09(+1.04%)
Jun 22, 2015 8.514 8.514 8.320 8.347 65,994 -0.16(-1.92%)
Jun 19, 2015 8.247 8.514 8.217 8.511 134,082 +0.29(+3.58%)
Jun 18, 2015 8.414 8.414 8.160 8.217 83,524 -0.16(-1.95%)
Jun 17, 2015 8.507 8.507 8.380 8.380 76,869 -0.10(-1.22%)
Jun 16, 2015 8.354 8.487 8.117 8.484 75,593 +0.09(+1.03%)
Jun 15, 2015 8.377 8.491 8.125 8.397 79,960 +0.01(+0.08%)
Jun 12, 2015 8.474 8.474 8.284 8.390 72,203 -0.11(-1.26%)
Jun 11, 2015 8.434 8.564 8.200 8.497 82,569 +0.09(+1.07%)
Jun 10, 2015 8.113 8.424 8.107 8.407 113,541 +0.32(+4.01%)
Jun 09, 2015 8.110 8.129 8.066 8.083 36,088 -0.01(-0.08%)
Jun 08, 2015 8.003 8.143 7.933 8.090 71,205 +0.04(+0.54%)
Jun 05, 2015 8.013 8.046 7.950 8.046 45,789 +0.07(+0.88%)
Jun 04, 2015 8.036 8.060 7.966 7.976 29,166 -0.08(-1.04%)
Jun 03, 2015 8.010 8.063 7.990 8.060 105,892 +0.02(+0.21%)
Jun 02, 2015 8.006 8.043 7.996 8.043 51,692 +0.03(+0.33%)
Jun 01, 2015 8.043 8.043 7.943 8.016 49,988 +0.00(+0.04%)
May 29, 2015 8.023 8.040 7.986 8.013 62,139 -0.03(-0.41%)
May 28, 2015 7.963 8.080 7.963 8.046 54,834 +0.05(+0.58%)
May 27, 2015 8.013 8.080 7.953 8.000 54,508 -0.02(-0.21%)
May 26, 2015 8.097 8.147 8.013 8.016 42,620 -0.10(-1.19%)
May 22, 2015 8.130 8.113 8.113 8.113 70,684 +0.01(+0.12%)
May 21, 2015 8.083 8.237 8.053 8.103 137,676 -0.01(-0.16%)
May 20, 2015 8.013 8.173 7.930 8.117 56,580 +0.16(+2.01%)
May 19, 2015 7.866 7.980 7.853 7.956 100,608 +0.11(+1.40%)
May 18, 2015 7.816 7.883 7.783 7.846 39,167 +0.03(+0.38%)
May 15, 2015 7.866 7.913 7.779 7.816 32,484 -0.04(-0.51%)
May 14, 2015 7.803 7.913 7.723 7.856 65,527 +0.08(+0.99%)
May 13, 2015 7.793 7.806 7.768 7.779 36,923 +0.02(+0.30%)
May 12, 2015 7.743 7.766 7.713 7.756 146,463 +0.00(+0.00%)
May 11, 2015 7.796 7.801 7.729 7.756 44,198 -0.06(-0.77%)
May 08, 2015 7.796 7.816 7.713 7.816 66,766 +0.02(+0.26%)
May 07, 2015 7.746 7.803 7.713 7.796 29,088 +0.05(+0.60%)
May 06, 2015 7.786 7.910 7.646 7.749 52,279 -0.02(-0.21%)
May 05, 2015 7.856 7.908 7.716 7.766 43,060 -0.12(-1.52%)
May 04, 2015 7.793 7.926 7.756 7.886 68,366 +0.06(+0.77%)
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.