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 )

12.22 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 2.933 2.966 2.966 2.966 24,820 -0.03(-0.84%)
Aug 30, 2010 2.974 2.991 2.973 2.991 14,726 +0.02(+0.58%)
Aug 27, 2010 2.987 2.991 2.974 2.974 3,444 +0.02(+0.54%)
Aug 25, 2010 2.958 2.958 2.958 2.958 57,162 -0.03(-1.16%)
Aug 24, 2010 3.025 3.025 2.993 2.993 4,512 +0.03(+1.17%)
Aug 23, 2010 2.977 2.980 2.958 2.958 10,529 -0.02(-0.63%)
Aug 20, 2010 2.859 2.977 2.859 2.977 21,428 +0.11(+3.95%)
Aug 19, 2010 2.853 2.937 2.839 2.864 20,097 -0.10(-3.32%)
Aug 18, 2010 2.934 2.997 2.933 2.962 16,321 -0.02(-0.71%)
Aug 17, 2010 2.984 2.984 2.905 2.984 23,203 +0.00(+0.00%)
Aug 16, 2010 2.925 2.984 2.922 2.984 90,496 +0.05(+1.58%)
Aug 11, 2010 2.925 2.937 2.937 2.937 38,358 +0.01(+0.50%)
Aug 10, 2010 2.968 2.984 2.922 2.922 14,290 -0.06(-1.85%)
Aug 09, 2010 2.914 2.978 2.914 2.978 2,256 +0.07(+2.26%)
Aug 05, 2010 2.925 2.912 2.912 2.912 91,008 +0.01(+0.23%)
Aug 04, 2010 2.898 2.937 2.898 2.905 48,730 -0.01(-0.18%)
Aug 03, 2010 2.868 2.912 2.859 2.910 7,521 -0.04(-1.49%)
Aug 02, 2010 2.991 2.991 2.912 2.954 14,079 -0.00(-0.13%)
Jul 30, 2010 2.958 2.958 2.958 2.958 3,008 +0.05(+1.74%)
Jul 28, 2010 2.908 2.908 2.908 2.908 9,777 -0.08(-2.58%)
Jul 27, 2010 2.949 2.985 2.914 2.985 29,333 +0.00(+0.00%)
Jul 26, 2010 3.051 3.051 2.892 2.985 18,179 -0.02(-0.66%)
Jul 23, 2010 3.001 3.005 3.001 3.005 1,647 +0.01(+0.27%)
Jul 22, 2010 2.900 3.005 2.900 2.997 13,538 +0.09(+3.16%)
Jul 21, 2010 2.968 2.968 2.905 2.905 4,091 +0.01(+0.18%)
Jul 20, 2010 2.900 2.900 2.900 2.900 2,256 -0.01(-0.37%)
Jul 19, 2010 2.921 2.984 2.910 2.910 20,871 +0.04(+1.30%)
Jul 16, 2010 2.859 2.925 2.859 2.873 5,836 +0.00(+0.05%)
Jul 15, 2010 2.872 2.872 2.872 2.872 43,638 +0.01(+0.23%)
Jul 14, 2010 2.865 2.865 2.865 2.865 3,008 -0.01(-0.46%)
Jul 13, 2010 2.878 2.893 2.878 2.878 7,897 +0.01(+0.32%)
Jul 12, 2010 2.847 2.882 2.847 2.869 8,273 -0.03(-1.01%)
Jul 09, 2010 2.815 2.905 2.815 2.898 22,564 +0.01(+0.18%)
Jul 08, 2010 2.812 2.893 2.812 2.893 12,786 +0.08(+2.88%)
Jul 07, 2010 2.865 2.865 2.812 2.812 24,068 -0.05(-1.86%)
Jul 06, 2010 2.869 2.957 2.765 2.865 40,983 +0.01(+0.19%)
Jul 02, 2010 2.860 2.878 2.860 2.860 29,746 +0.03(+1.22%)
Jul 01, 2010 2.825 2.827 2.825 2.825 11,282 -0.01(-0.38%)
Jun 30, 2010 2.861 2.861 2.793 2.836 49,640 -0.07(-2.29%)
Jun 28, 2010 2.902 2.902 2.902 2.902 20,465 -0.06(-1.92%)
Jun 24, 2010 2.908 2.959 2.959 2.959 6,821 +0.01(+0.40%)
Jun 23, 2010 2.905 2.947 2.905 2.947 15,159 +0.04(+1.45%)
Jun 22, 2010 3.017 3.030 2.904 2.905 36,459 -0.05(-1.70%)
Jun 18, 2010 2.855 2.955 2.955 2.955 31,835 +0.03(+0.86%)
Jun 17, 2010 2.930 2.930 2.930 2.930 2,273 +0.00(+0.00%)
Jun 16, 2010 2.930 2.931 2.930 2.930 19,078 +0.03(+0.95%)
Jun 15, 2010 2.902 2.902 2.901 2.902 11,369 -0.04(-1.43%)
Jun 14, 2010 2.943 2.968 2.943 2.945 17,418 +0.04(+1.22%)
Jun 11, 2010 2.909 2.909 2.909 2.909 1,515 +0.05(+1.85%)
Jun 10, 2010 2.814 2.862 2.776 2.856 11,809 -0.11(-3.74%)
Jun 09, 2010 3.001 3.001 2.909 2.967 17,403 +0.02(+0.63%)
Jun 08, 2010 2.953 2.953 2.949 2.949 10,558 +0.00(+0.13%)
Jun 07, 2010 2.938 2.968 2.938 2.945 59,123 -0.00(-0.04%)
Jun 04, 2010 2.968 2.971 2.945 2.946 12,885 -0.02(-0.76%)
Jun 03, 2010 3.034 3.034 2.968 2.968 24,255 -0.03(-0.88%)
Jun 02, 2010 2.995 3.034 2.995 2.995 8,913 +0.05(+1.57%)
Jun 01, 2010 2.947 2.949 2.947 2.949 2,273 -0.01(-0.27%)
May 28, 2010 2.968 3.016 2.938 2.957 13,598 -0.01(-0.40%)
May 27, 2010 2.949 2.982 2.938 2.968 23,702 +0.00(+0.00%)
May 26, 2010 2.902 2.989 2.902 2.968 31,540 +0.08(+2.79%)
May 25, 2010 2.777 2.888 2.777 2.888 11,369 -0.02(-0.68%)
May 24, 2010 2.931 2.962 2.908 2.908 14,841 -0.05(-1.78%)
May 21, 2010 2.937 2.960 2.937 2.960 54,863 +0.01(+0.34%)
May 20, 2010 2.920 2.968 2.917 2.951 56,682 -0.02(-0.64%)
May 19, 2010 2.975 3.021 2.955 2.970 109,423 -0.01(-0.18%)
May 18, 2010 2.988 2.996 2.975 2.975 12,885 +0.01(+0.22%)
May 17, 2010 2.975 2.975 2.968 2.968 14,977 -0.02(-0.79%)
May 14, 2010 2.974 3.062 2.970 2.992 28,894 +0.05(+1.75%)
May 13, 2010 2.922 2.966 2.922 2.941 28,614 -0.00(-0.07%)
May 12, 2010 2.957 3.021 2.935 2.943 9,853 -0.02(-0.78%)
May 11, 2010 3.001 3.054 2.920 2.966 6,821 -0.04(-1.46%)
May 10, 2010 2.997 3.020 2.904 3.010 66,976 +0.13(+4.59%)
May 07, 2010 2.810 2.877 2.784 2.877 4,851 -0.10(-3.50%)
May 06, 2010 2.935 2.982 2.935 2.982 32,631 -0.03(-0.86%)
May 05, 2010 2.964 3.021 2.871 3.007 65,308 +0.01(+0.24%)
May 04, 2010 2.817 3.066 2.817 3.000 36,952 +0.06(+1.88%)
May 03, 2010 2.790 2.963 2.785 2.945 31,070 +0.04(+1.45%)
Apr 30, 2010 2.859 2.945 2.819 2.902 112,175 +0.04(+1.52%)
Apr 29, 2010 2.784 2.922 2.775 2.859 18,494 -0.01(-0.44%)
Apr 28, 2010 2.902 2.902 2.783 2.871 40,476 -0.03(-1.07%)
Apr 27, 2010 2.910 2.938 2.902 2.902 7,587 -0.01(-0.36%)
Apr 26, 2010 2.953 2.953 2.913 2.913 4,547 -0.04(-1.21%)
Apr 22, 2010 2.949 2.949 2.949 2.949 0 -0.01(-0.44%)
Apr 21, 2010 2.896 3.007 2.887 2.962 76,056 +0.03(+0.99%)
Apr 20, 2010 2.925 2.933 2.910 2.933 26,954 -0.06(-1.90%)
Apr 19, 2010 2.863 3.004 2.813 2.989 40,226 +0.18(+6.29%)
Apr 16, 2010 2.763 2.817 2.763 2.813 8,231 +0.06(+2.25%)
Apr 15, 2010 2.755 2.755 2.731 2.751 3,031 -0.01(-0.52%)
Apr 14, 2010 2.768 2.770 2.765 2.765 3,031 +0.04(+1.35%)
Apr 13, 2010 2.770 2.770 2.723 2.728 10,232 +0.02(+0.63%)
Apr 12, 2010 2.770 2.770 2.683 2.711 9,997 +0.03(+1.08%)
Apr 09, 2010 2.681 2.682 2.598 2.682 19,108 +0.02(+0.74%)
Apr 08, 2010 2.638 2.678 2.638 2.662 6,878 +0.04(+1.34%)
Apr 07, 2010 2.617 2.627 2.617 2.627 9,599 +0.01(+0.40%)
Apr 06, 2010 2.554 2.617 2.554 2.617 44,277 +0.05(+1.83%)
Apr 05, 2010 2.551 2.584 2.532 2.570 58,119 +0.02(+0.81%)
Apr 01, 2010 2.550 2.549 2.549 2.549 42,038 +0.02(+0.94%)
Mar 31, 2010 2.513 2.525 2.513 2.525 14,484 +0.04(+1.79%)
Mar 30, 2010 2.481 2.481 2.481 2.481 1,528 -0.07(-2.77%)
Mar 29, 2010 2.516 2.551 2.499 2.551 17,915 +0.03(+1.30%)
Mar 26, 2010 2.511 2.551 2.511 2.519 22,929 +0.03(+1.32%)
Mar 25, 2010 2.461 2.486 2.461 2.486 16,815 +0.01(+0.53%)
Mar 24, 2010 2.460 2.492 2.460 2.473 19,253 -0.01(-0.58%)
Mar 23, 2010 2.460 2.487 2.460 2.487 21,554 +0.00(+0.05%)
Mar 22, 2010 2.460 2.486 2.460 2.486 16,815 +0.02(+0.80%)
Mar 19, 2010 2.460 2.466 2.460 2.466 38,063 +0.01(+0.27%)
Mar 17, 2010 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Mar 16, 2010 2.464 2.478 2.460 2.460 11,732 +0.00(+0.00%)
Mar 15, 2010 2.460 2.460 2.460 2.460 3,087 +0.01(+0.21%)
Mar 11, 2010 2.454 2.454 2.454 2.454 0 +0.00(+0.05%)
Mar 10, 2010 2.453 2.453 2.453 2.453 21,783 -0.00(-0.17%)
Mar 09, 2010 2.420 2.466 2.420 2.457 10,349 +0.00(+0.17%)
Mar 08, 2010 2.420 2.453 2.420 2.453 97,115 +0.05(+2.18%)
Mar 05, 2010 2.420 2.420 2.401 2.401 20,499 -0.02(-0.81%)
Mar 03, 2010 2.424 2.420 2.420 2.420 16,815 -0.01(-0.27%)
Mar 02, 2010 2.420 2.427 2.417 2.427 43,498 +0.00(+0.00%)
Mar 01, 2010 2.454 2.454 2.427 2.427 12,229 +0.01(+0.27%)
Feb 26, 2010 2.420 2.420 2.420 2.420 764 +0.00(+0.00%)
Feb 25, 2010 2.420 2.427 2.420 2.420 28,585 +0.01(+0.54%)
Feb 24, 2010 2.420 2.420 2.407 2.407 3,057 -0.01(-0.27%)
Feb 23, 2010 2.420 2.466 2.414 2.414 55,796 -0.00(-0.05%)
Feb 22, 2010 2.449 2.449 2.410 2.415 27,087 -0.03(-1.31%)
Feb 19, 2010 2.470 2.473 2.447 2.447 10,891 -0.01(-0.40%)
Feb 18, 2010 2.456 2.457 2.456 2.457 3,057 +0.00(+0.05%)
Feb 17, 2010 2.466 2.473 2.428 2.456 34,899 -0.01(-0.48%)
Feb 16, 2010 2.515 2.515 2.467 2.468 11,464 -0.04(-1.46%)
Feb 12, 2010 2.473 2.504 2.504 2.504 6,878 +0.03(+1.27%)
Feb 11, 2010 2.492 2.492 2.473 2.473 16,815 -0.02(-0.79%)
Feb 10, 2010 2.505 2.505 2.492 2.492 18,152 -0.01(-0.26%)
Feb 08, 2010 2.498 2.499 2.499 2.499 451,719 -0.01(-0.26%)
Feb 05, 2010 2.514 2.518 2.466 2.505 15,554 +0.03(+1.16%)
Feb 04, 2010 2.453 2.498 2.449 2.477 41,304 +0.00(+0.16%)
Feb 03, 2010 2.486 2.488 2.448 2.473 19,108 -0.01(-0.53%)
Feb 02, 2010 2.519 2.519 2.486 2.486 29,380 +0.01(+0.48%)
Feb 01, 2010 2.420 2.486 2.420 2.474 7,643 +0.05(+2.22%)
Jan 29, 2010 2.426 2.426 2.420 2.420 10,058 +0.02(+0.81%)
Jan 28, 2010 2.418 2.420 2.401 2.401 7,643 +0.00(+0.06%)
Jan 27, 2010 2.386 2.422 2.379 2.399 23,732 -0.01(-0.27%)
Jan 26, 2010 2.402 2.440 2.355 2.406 126,534 -0.01(-0.38%)
Jan 25, 2010 2.420 2.448 2.393 2.415 16,050 -0.00(-0.11%)
Jan 22, 2010 2.350 2.418 2.292 2.418 46,570 +0.06(+2.72%)
Jan 21, 2010 2.252 2.355 2.252 2.354 62,438 +0.10(+4.53%)
Jan 20, 2010 2.262 2.276 2.252 2.252 14,124 -0.01(-0.52%)
Jan 19, 2010 2.275 2.275 2.250 2.263 16,050 +0.01(+0.29%)
Jan 15, 2010 2.290 2.257 2.257 2.257 75,668 +0.05(+2.25%)
Jan 14, 2010 2.205 2.207 2.205 2.207 2,675 -0.02(-0.76%)
Jan 12, 2010 2.224 2.224 2.224 2.224 0 +0.02(+0.89%)
Jan 11, 2010 2.185 2.205 2.160 2.205 40,968 +0.01(+0.60%)
Jan 08, 2010 2.191 2.191 2.176 2.191 27,898 +0.03(+1.51%)
Jan 07, 2010 2.154 2.169 2.154 2.159 35,999 -0.03(-1.20%)
Jan 06, 2010 2.201 2.205 2.122 2.185 24,068 +0.03(+1.58%)
Jan 05, 2010 2.155 2.211 2.134 2.151 25,375 -0.01(-0.42%)
Jan 04, 2010 2.215 2.224 2.138 2.160 33,630 +0.04(+1.79%)
Dec 31, 2009 2.092 2.122 2.122 2.122 181,910 +0.04(+2.01%)
Dec 30, 2009 1.989 2.088 1.989 2.080 81,294 +0.12(+6.00%)
Dec 29, 2009 1.955 1.962 1.955 1.962 13,146 +0.01(+0.67%)
Dec 28, 2009 1.936 1.949 1.930 1.949 10,112 +0.01(+0.68%)
Dec 24, 2009 1.957 1.960 1.923 1.936 10,242 +0.03(+1.37%)
Dec 23, 2009 1.949 1.949 1.910 1.910 47,770 +0.00(+0.07%)
Dec 22, 2009 1.930 1.930 1.897 1.909 17,579 +0.01(+0.62%)
Dec 21, 2009 1.887 1.949 1.887 1.897 52,731 -0.01(-0.68%)
Dec 18, 2009 1.881 1.949 1.881 1.910 53,044 -0.04(-2.08%)
Dec 17, 2009 1.897 1.951 1.874 1.951 56,002 +0.07(+3.90%)
Dec 16, 2009 1.904 1.910 1.860 1.877 105,271 -0.02(-1.03%)
Dec 15, 2009 1.897 1.897 1.897 1.897 764 -0.04(-1.83%)
Dec 14, 2009 1.923 1.945 1.923 1.932 84,840 -0.03(-1.47%)
Dec 11, 2009 1.961 1.961 1.961 1.961 764 +0.09(+4.75%)
Dec 10, 2009 1.872 1.957 1.851 1.872 27,546 -0.02(-1.31%)
Dec 09, 2009 1.901 1.962 1.897 1.897 47,770 -0.08(-4.16%)
Dec 08, 2009 1.884 1.980 1.867 1.980 51,194 +0.08(+4.34%)
Dec 07, 2009 1.943 1.943 1.872 1.897 40,624 -0.05(-2.62%)
Dec 04, 2009 1.949 1.956 1.945 1.948 19,895 +0.01(+0.27%)
Dec 03, 2009 1.959 1.962 1.943 1.943 18,068 +0.01(+0.34%)
Dec 02, 2009 1.976 1.976 1.936 1.936 14,797 -0.02(-1.07%)
Dec 01, 2009 1.949 1.991 1.949 1.957 215,365 +0.01(+0.40%)
Nov 30, 2009 1.949 1.949 1.949 1.949 9,171 +0.00(+0.00%)
Nov 25, 2009 1.949 1.949 1.949 1.949 16,815 -0.01(-0.67%)
Nov 24, 2009 1.952 1.995 1.949 1.962 17,946 -0.03(-1.64%)
Nov 23, 2009 1.991 1.995 1.991 1.995 34,547 +0.05(+2.69%)
Nov 20, 2009 1.962 1.962 1.943 1.943 3,133 -0.02(-1.00%)
Nov 19, 2009 1.966 2.014 1.949 1.962 32,873 -0.02(-1.25%)
Nov 18, 2009 1.997 2.004 1.982 1.987 6,114 +0.01(+0.60%)
Nov 17, 2009 1.980 1.980 1.976 1.976 6,114 -0.03(-1.31%)
Nov 16, 2009 2.032 2.032 1.977 2.002 40,264 -0.03(-1.29%)
Nov 13, 2009 2.061 2.115 2.028 2.028 17,075 -0.03(-1.59%)
Nov 12, 2009 2.117 2.117 2.061 2.061 4,585 -0.08(-3.67%)
Nov 11, 2009 2.139 2.139 2.139 2.139 5,977 +0.11(+5.48%)
Nov 10, 2009 2.033 2.050 2.028 2.028 12,664 -0.00(-0.13%)
Nov 06, 2009 2.031 2.031 2.031 2.031 0 -0.08(-3.60%)
Nov 05, 2009 2.160 2.161 2.100 2.106 44,805 -0.05(-2.42%)
Nov 03, 2009 2.159 2.159 2.159 2.159 0 -0.00(-0.06%)
Nov 02, 2009 2.178 2.249 2.160 2.160 48,680 +0.00(+0.06%)
Oct 30, 2009 2.160 2.171 2.159 2.159 41,120 -0.01(-0.66%)
Oct 29, 2009 2.205 2.205 2.173 2.173 18,145 -0.03(-1.42%)
Oct 28, 2009 2.165 2.249 2.161 2.205 19,834 -0.03(-1.46%)
Oct 27, 2009 2.224 2.237 2.220 2.237 81,546 +0.01(+0.59%)
Oct 26, 2009 2.174 2.239 2.160 2.224 49,329 +0.07(+3.03%)
Oct 23, 2009 2.157 2.171 2.143 2.159 23,006 +0.02(+0.73%)
Oct 22, 2009 2.159 2.171 2.122 2.143 44,323 -0.02(-0.73%)
Oct 21, 2009 2.159 2.178 2.159 2.159 11,701 +0.00(+0.00%)
Oct 20, 2009 2.177 2.177 2.159 2.159 26,384 -0.00(-0.12%)
Oct 19, 2009 2.198 2.198 2.160 2.161 12,970 -0.10(-4.23%)
Oct 16, 2009 2.257 2.257 2.257 2.257 4,631 +0.01(+0.41%)
Oct 15, 2009 2.185 2.248 2.185 2.248 9,936 -0.01(-0.41%)
Oct 14, 2009 2.257 2.257 2.257 2.257 764 +0.10(+4.42%)
Oct 13, 2009 2.135 2.210 2.135 2.161 32,881 -0.09(-4.06%)
Oct 12, 2009 2.253 2.253 2.253 2.253 764 +0.05(+2.20%)
Oct 09, 2009 2.207 2.207 2.205 2.205 3,072 -0.02(-0.88%)
Oct 08, 2009 2.224 2.224 2.224 2.224 1,528 -0.01(-0.29%)
Oct 07, 2009 2.230 2.231 2.230 2.231 5,350 +0.00(+0.00%)
Oct 06, 2009 2.245 2.249 2.224 2.231 19,933 -0.01(-0.44%)
Oct 05, 2009 2.318 2.318 2.241 2.241 2,292 +0.02(+0.74%)
Oct 01, 2009 2.224 2.224 2.224 2.224 0 -0.01(-0.58%)
Sep 30, 2009 2.250 2.309 2.237 2.237 6,878 +0.01(+0.53%)
Sep 29, 2009 2.188 2.225 2.185 2.225 6,878 -0.06(-2.80%)
Sep 25, 2009 2.257 2.290 2.290 2.290 41,273 +0.03(+1.45%)
Sep 23, 2009 2.257 2.257 2.257 2.257 6,878 -0.02(-0.86%)
Sep 22, 2009 2.283 2.303 2.270 2.276 23,694 -0.01(-0.51%)
Sep 21, 2009 2.286 2.288 2.255 2.288 14,033 -0.00(-0.06%)
Sep 18, 2009 2.290 2.290 2.290 2.290 1,757 +0.04(+1.76%)
Sep 17, 2009 2.195 2.254 2.195 2.250 7,643 +0.06(+2.56%)
Sep 16, 2009 2.194 2.194 2.190 2.194 8,606 +0.06(+2.94%)
Sep 15, 2009 2.157 2.224 2.131 2.131 103,948 -0.11(-4.74%)
Sep 14, 2009 2.248 2.248 2.237 2.237 5,472 +0.10(+4.72%)
Sep 11, 2009 2.134 2.258 2.130 2.137 5,365 -0.00(-0.06%)
Sep 10, 2009 2.193 2.201 2.037 2.138 11,892 -0.15(-6.63%)
Sep 09, 2009 2.290 2.290 2.290 2.290 3,057 +0.01(+0.46%)
Sep 08, 2009 2.224 2.279 2.191 2.279 27,515 +0.12(+5.58%)
Sep 04, 2009 2.109 2.159 2.108 2.159 13,757 +0.04(+1.85%)
Sep 03, 2009 2.157 2.157 2.106 2.119 36,726 -0.03(-1.22%)
Sep 02, 2009 2.122 2.159 2.122 2.146 19,108 +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.