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 )

12.37 +0.20 (+1.64%)
Streaming Delayed Price Updated: 10:20 AM 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, 2024 11.50 11.56 11.40 11.48 138,798 -0.06(-0.52%)
Apr 29, 2024 11.70 11.78 11.50 11.54 230,787 -0.12(-1.03%)
Apr 26, 2024 11.74 11.94 11.60 11.66 123,327 -0.19(-1.60%)
Apr 25, 2024 12.49 12.49 11.36 11.85 284,576 -0.33(-2.71%)
Apr 24, 2024 12.11 12.21 11.83 12.18 162,520 -0.08(-0.65%)
Apr 23, 2024 12.00 12.40 12.00 12.26 147,770 +0.20(+1.66%)
Apr 22, 2024 11.82 12.11 11.82 12.06 120,755 +0.22(+1.86%)
Apr 19, 2024 11.36 11.92 11.36 11.84 232,551 +0.42(+3.68%)
Apr 18, 2024 11.30 11.51 11.30 11.42 146,366 +0.13(+1.15%)
Apr 17, 2024 11.50 11.62 11.29 11.29 125,051 -0.11(-0.96%)
Apr 16, 2024 11.29 11.43 11.18 11.40 120,505 -0.01(-0.09%)
Apr 15, 2024 11.53 11.72 11.35 11.41 138,878 -0.14(-1.21%)
Apr 12, 2024 11.40 11.55 11.40 11.55 118,812 +0.08(+0.70%)
Apr 11, 2024 11.50 11.55 11.28 11.47 141,552 +0.10(+0.88%)
Apr 10, 2024 11.75 11.86 11.22 11.37 264,755 -0.74(-6.11%)
Apr 09, 2024 12.09 12.17 12.03 12.11 107,674 +0.09(+0.75%)
Apr 08, 2024 11.98 12.08 11.97 12.02 103,656 +0.13(+1.09%)
Apr 05, 2024 11.89 11.97 11.78 11.89 165,234 -0.01(-0.08%)
Apr 04, 2024 12.23 12.38 11.89 11.90 220,101 -0.15(-1.24%)
Apr 03, 2024 11.91 12.16 11.81 12.05 223,285 +0.06(+0.49%)
Apr 02, 2024 12.02 12.16 11.91 11.99 164,478 -0.28(-2.25%)
Apr 01, 2024 12.62 12.62 12.22 12.27 118,397 -0.39(-3.12%)
Mar 28, 2024 12.54 12.76 12.46 12.66 157,217 +0.11(+0.87%)
Mar 27, 2024 12.05 12.55 12.05 12.55 170,598 +0.58(+4.86%)
Mar 26, 2024 12.24 12.25 11.91 11.97 105,849 -0.18(-1.46%)
Mar 25, 2024 12.19 12.33 12.11 12.15 98,292 +0.02(+0.16%)
Mar 22, 2024 12.51 12.51 12.12 12.13 124,399 -0.37(-2.92%)
Mar 21, 2024 12.21 12.55 12.21 12.49 194,480 +0.32(+2.59%)
Mar 20, 2024 11.65 12.38 11.65 12.18 174,952 +0.45(+3.87%)
Mar 19, 2024 11.46 11.76 11.46 11.72 143,755 +0.13(+1.11%)
Mar 18, 2024 11.65 11.93 11.50 11.60 187,662 -0.10(-0.84%)
Mar 15, 2024 11.68 11.99 11.68 11.69 481,087 -0.01(-0.08%)
Mar 14, 2024 12.05 12.09 11.63 11.70 159,352 -0.36(-2.95%)
Mar 13, 2024 12.06 12.24 11.96 12.06 279,628 -0.03(-0.24%)
Mar 12, 2024 12.36 12.40 12.05 12.09 106,359 -0.28(-2.23%)
Mar 11, 2024 12.28 12.43 12.19 12.37 97,320 +0.02(+0.16%)
Mar 08, 2024 12.53 12.55 12.30 12.35 101,934 +0.03(+0.24%)
Mar 07, 2024 12.48 12.67 12.24 12.32 116,984 +0.02(+0.16%)
Mar 06, 2024 12.12 12.46 11.90 12.30 190,287 +0.13(+1.05%)
Mar 05, 2024 11.79 12.31 11.79 12.17 120,605 +0.34(+2.84%)
Mar 04, 2024 11.82 12.06 11.80 11.83 117,555 +0.01(+0.08%)
Mar 01, 2024 11.77 11.86 11.47 11.82 120,340 -0.06(-0.50%)
Feb 29, 2024 12.04 12.16 11.80 11.88 150,418 +0.16(+1.35%)
Feb 28, 2024 11.53 11.80 11.49 11.72 173,912 +0.09(+0.76%)
Feb 27, 2024 11.81 11.90 11.57 11.64 119,824 -0.01(-0.09%)
Feb 26, 2024 11.84 12.00 11.62 11.65 125,829 -0.30(-2.48%)
Feb 23, 2024 11.91 12.09 11.70 11.94 186,835 +0.04(+0.33%)
Feb 22, 2024 12.12 12.23 11.82 11.90 184,727 -0.27(-2.19%)
Feb 21, 2024 12.21 12.23 11.96 12.17 145,866 -0.09(-0.72%)
Feb 20, 2024 12.34 12.50 12.21 12.26 174,128 -0.30(-2.36%)
Feb 16, 2024 12.40 12.65 12.28 12.55 175,070 -0.04(-0.31%)
Feb 15, 2024 12.18 12.68 12.17 12.59 160,824 +0.57(+4.76%)
Feb 14, 2024 11.99 12.07 11.79 12.02 147,684 +0.26(+2.18%)
Feb 13, 2024 12.13 12.18 11.65 11.76 227,855 -0.88(-6.95%)
Feb 12, 2024 12.33 12.83 12.33 12.64 189,946 +0.29(+2.32%)
Feb 09, 2024 12.08 12.40 11.94 12.36 127,319 +0.31(+2.54%)
Feb 08, 2024 11.88 12.07 11.83 12.05 121,061 +0.10(+0.87%)
Feb 07, 2024 12.11 12.14 11.58 11.95 184,762 -0.09(-0.74%)
Feb 06, 2024 12.43 12.62 11.96 12.04 186,549 -0.45(-3.60%)
Feb 05, 2024 12.33 12.67 12.13 12.48 250,072 -0.05(-0.39%)
Feb 02, 2024 12.30 12.61 12.25 12.53 200,684 -0.10(-0.78%)
Feb 01, 2024 13.07 13.32 12.41 12.63 333,353 -0.31(-2.36%)
Jan 31, 2024 13.18 13.65 12.94 12.94 192,697 -0.68(-5.00%)
Jan 30, 2024 13.64 13.91 13.55 13.62 149,127 -0.14(-1.00%)
Jan 29, 2024 13.69 13.83 13.49 13.76 216,787 +0.19(+1.38%)
Jan 26, 2024 13.63 13.78 13.30 13.57 118,480 +0.07(+0.51%)
Jan 25, 2024 13.96 14.18 13.24 13.50 206,381 -0.46(-3.32%)
Jan 24, 2024 14.01 14.27 13.87 13.96 165,859 +0.16(+1.14%)
Jan 23, 2024 13.97 14.13 13.77 13.81 145,876 -0.05(-0.36%)
Jan 22, 2024 13.48 13.86 13.45 13.86 127,142 +0.56(+4.23%)
Jan 19, 2024 13.05 13.35 12.93 13.29 199,192 +0.35(+2.67%)
Jan 18, 2024 12.92 13.18 12.78 12.95 148,449 +0.14(+1.08%)
Jan 17, 2024 12.50 13.01 12.50 12.81 144,647 +0.04(+0.31%)
Jan 16, 2024 12.76 13.62 12.70 12.77 136,724 -0.27(-2.04%)
Jan 12, 2024 13.28 13.61 12.87 13.04 80,426 -0.08(-0.60%)
Jan 11, 2024 13.21 13.28 12.89 13.12 123,664 -0.27(-1.99%)
Jan 10, 2024 13.39 13.41 13.21 13.38 83,656 -0.03(-0.22%)
Jan 09, 2024 13.51 13.52 13.36 13.41 137,832 -0.31(-2.23%)
Jan 08, 2024 13.77 13.85 13.58 13.72 111,500 -0.17(-1.21%)
Jan 05, 2024 13.51 13.96 13.51 13.89 221,308 +0.26(+1.88%)
Jan 04, 2024 13.64 13.94 13.61 13.63 151,351 -0.06(-0.43%)
Jan 03, 2024 14.12 14.12 13.62 13.69 153,078 -0.40(-2.84%)
Jan 02, 2024 13.80 14.18 13.79 14.09 111,021 +0.13(+0.91%)
Dec 29, 2023 14.16 14.35 13.93 13.96 140,985 -0.26(-1.85%)
Dec 28, 2023 14.11 14.30 13.88 14.22 109,235 +0.00(+0.00%)
Dec 27, 2023 14.24 14.28 13.52 14.22 125,816 -0.07(-0.48%)
Dec 26, 2023 13.97 14.32 13.74 14.29 117,906 +0.45(+3.24%)
Dec 22, 2023 13.87 13.96 13.76 13.84 163,044 +0.15(+1.07%)
Dec 21, 2023 13.63 13.72 13.49 13.70 171,385 +0.18(+1.30%)
Dec 20, 2023 13.51 14.02 13.33 13.52 164,750 -0.11(-0.79%)
Dec 19, 2023 13.43 13.74 13.41 13.63 172,496 +0.33(+2.49%)
Dec 18, 2023 13.54 13.58 13.26 13.30 146,223 -0.20(-1.45%)
Dec 15, 2023 13.86 14.11 13.42 13.49 623,688 -0.32(-2.33%)
Dec 14, 2023 13.69 14.34 13.58 13.82 300,168 +0.34(+2.53%)
Dec 13, 2023 12.11 13.50 11.81 13.47 562,434 +1.77(+15.08%)
Dec 12, 2023 11.90 11.90 11.61 11.71 324,134 -0.14(-1.15%)
Dec 11, 2023 11.91 12.01 11.81 11.84 152,770 -0.11(-0.90%)
Dec 08, 2023 11.75 12.10 11.47 11.95 123,801 +0.19(+1.58%)
Dec 07, 2023 11.41 11.77 11.24 11.77 87,384 +0.39(+3.43%)
Dec 06, 2023 11.42 11.83 11.32 11.38 153,994 +0.08(+0.69%)
Dec 05, 2023 11.53 11.60 11.27 11.30 147,714 -0.24(-2.11%)
Dec 04, 2023 11.31 11.68 11.31 11.54 182,841 +0.17(+1.46%)
Dec 01, 2023 10.62 11.38 10.52 11.38 177,491 +0.75(+7.07%)
Nov 30, 2023 10.97 10.97 10.59 10.62 163,728 -0.22(-2.07%)
Nov 29, 2023 10.71 11.02 10.71 10.85 202,318 +0.24(+2.30%)
Nov 28, 2023 10.54 10.62 10.39 10.61 114,302 +0.07(+0.65%)
Nov 27, 2023 10.80 10.80 10.51 10.54 263,513 -0.34(-3.14%)
Nov 24, 2023 10.82 10.95 10.78 10.88 35,108 +0.06(+0.54%)
Nov 22, 2023 10.86 10.87 10.73 10.82 100,137 +0.11(+1.00%)
Nov 21, 2023 10.90 10.93 10.71 10.71 128,428 -0.25(-2.31%)
Nov 20, 2023 10.94 11.00 10.81 10.97 111,944 +0.02(+0.18%)
Nov 17, 2023 10.78 11.05 10.78 10.95 143,954 +0.34(+3.22%)
Nov 16, 2023 10.78 10.79 10.50 10.61 116,357 -0.26(-2.42%)
Nov 15, 2023 10.77 11.07 10.77 10.87 126,806 +0.06(+0.54%)
Nov 14, 2023 10.16 10.83 10.11 10.81 218,837 +1.12(+11.58%)
Nov 13, 2023 9.620 9.737 9.542 9.688 87,029 +0.00(+0.00%)
Nov 10, 2023 9.786 9.786 9.532 9.688 106,004 -0.01(-0.10%)
Nov 09, 2023 10.02 10.02 9.673 9.698 111,527 -0.26(-2.64%)
Nov 08, 2023 10.08 10.08 9.776 9.961 118,366 -0.17(-1.64%)
Nov 07, 2023 10.12 10.28 9.903 10.13 109,313 -0.05(-0.48%)
Nov 06, 2023 10.34 10.34 10.02 10.18 105,236 -0.16(-1.51%)
Nov 03, 2023 10.24 10.42 10.13 10.33 169,834 +0.49(+4.95%)
Nov 02, 2023 9.376 9.864 9.278 9.844 166,640 +0.60(+6.55%)
Nov 01, 2023 9.269 9.444 9.122 9.239 132,694 -0.02(-0.21%)
Oct 31, 2023 9.230 9.503 9.122 9.259 114,748 +0.04(+0.42%)
Oct 30, 2023 9.220 9.347 9.122 9.220 136,419 +0.12(+1.29%)
Oct 27, 2023 9.434 9.434 8.995 9.103 188,763 -0.34(-3.62%)
Oct 26, 2023 9.591 9.913 9.398 9.444 249,009 -0.02(-0.21%)
Oct 25, 2023 9.317 9.483 9.181 9.464 105,276 +0.10(+1.04%)
Oct 24, 2023 9.610 9.727 9.269 9.366 161,833 -0.14(-1.44%)
Oct 23, 2023 9.786 9.786 9.483 9.503 173,773 -0.33(-3.37%)
Oct 20, 2023 10.13 10.37 9.804 9.834 213,223 -0.28(-2.80%)
Oct 19, 2023 10.10 10.29 10.07 10.12 119,636 +0.05(+0.48%)
Oct 18, 2023 10.31 10.31 10.05 10.07 127,002 -0.31(-3.01%)
Oct 17, 2023 10.08 10.47 10.02 10.38 155,076 +0.24(+2.41%)
Oct 16, 2023 9.981 10.15 9.971 10.14 146,676 +0.30(+3.08%)
Oct 13, 2023 10.37 10.45 9.815 9.834 147,192 -0.43(-4.18%)
Oct 12, 2023 10.51 10.51 10.20 10.26 107,082 -0.21(-2.05%)
Oct 11, 2023 10.35 10.58 10.35 10.48 126,634 +0.15(+1.42%)
Oct 10, 2023 10.24 10.41 10.24 10.33 127,482 +0.14(+1.34%)
Oct 09, 2023 9.991 10.22 9.991 10.20 141,302 +0.15(+1.46%)
Oct 06, 2023 9.913 10.16 9.776 10.05 131,474 +0.05(+0.49%)
Oct 05, 2023 9.854 10.02 9.786 10.00 134,826 +0.19(+1.89%)
Oct 04, 2023 9.777 9.940 9.613 9.815 144,745 +0.07(+0.69%)
Oct 03, 2023 9.911 9.945 9.700 9.748 143,692 -0.21(-2.12%)
Oct 02, 2023 10.18 10.32 9.901 9.959 162,700 -0.30(-2.90%)
Sep 29, 2023 10.17 10.30 10.10 10.26 197,089 +0.18(+1.81%)
Sep 28, 2023 10.05 10.25 10.05 10.07 129,381 +0.05(+0.48%)
Sep 27, 2023 10.05 10.12 9.882 10.03 181,982 +0.08(+0.77%)
Sep 26, 2023 9.959 10.09 9.863 9.949 164,505 -0.10(-0.96%)
Sep 25, 2023 9.873 10.05 9.949 10.05 111,403 +0.15(+1.55%)
Sep 22, 2023 9.988 9.988 9.815 9.892 109,158 -0.05(-0.48%)
Sep 21, 2023 10.01 10.20 9.906 9.940 123,840 -0.15(-1.52%)
Sep 20, 2023 10.22 10.31 10.08 10.09 153,935 -0.10(-0.94%)
Sep 19, 2023 10.14 10.31 10.14 10.19 134,962 +0.05(+0.47%)
Sep 18, 2023 10.45 10.45 10.11 10.14 152,785 -0.27(-2.58%)
Sep 15, 2023 10.61 10.74 10.26 10.41 740,837 -0.30(-2.78%)
Sep 14, 2023 10.43 10.72 10.41 10.71 165,803 +0.43(+4.21%)
Sep 13, 2023 10.54 10.59 10.27 10.28 160,985 -0.22(-2.10%)
Sep 12, 2023 10.25 10.60 10.21 10.50 180,065 +0.27(+2.63%)
Sep 11, 2023 10.50 10.53 10.19 10.23 151,689 -0.22(-2.11%)
Sep 08, 2023 10.49 10.60 10.26 10.45 168,635 +0.11(+1.02%)
Sep 07, 2023 10.32 10.42 10.13 10.34 372,169 -0.01(-0.09%)
Sep 06, 2023 10.73 10.80 10.34 10.35 129,881 -0.36(-3.40%)
Sep 05, 2023 10.98 11.00 10.72 10.72 106,810 -0.28(-2.53%)
Sep 01, 2023 10.83 11.09 10.83 11.00 103,242 +0.25(+2.32%)
Aug 31, 2023 10.88 10.94 10.73 10.75 130,679 -0.09(-0.80%)
Aug 30, 2023 10.85 10.92 10.71 10.83 85,397 -0.01(-0.09%)
Aug 29, 2023 10.65 11.01 10.54 10.84 116,977 +0.20(+1.89%)
Aug 28, 2023 10.46 10.73 10.46 10.64 129,450 +0.22(+2.12%)
Aug 25, 2023 10.70 10.98 10.37 10.42 101,501 -0.20(-1.90%)
Aug 24, 2023 10.54 10.78 10.54 10.62 127,639 +0.11(+1.01%)
Aug 23, 2023 10.49 10.63 10.45 10.52 167,037 +0.02(+0.18%)
Aug 22, 2023 10.87 10.93 10.47 10.50 132,947 -0.35(-3.19%)
Aug 21, 2023 10.93 10.99 10.70 10.84 132,623 -0.08(-0.70%)
Aug 18, 2023 10.83 11.07 10.83 10.92 124,503 -0.05(-0.44%)
Aug 17, 2023 11.03 11.12 10.95 10.97 270,300 +0.01(+0.09%)
Aug 16, 2023 11.10 11.24 10.95 10.96 118,935 -0.18(-1.64%)
Aug 15, 2023 11.39 11.43 11.11 11.14 141,986 -0.43(-3.73%)
Aug 14, 2023 11.67 11.73 11.53 11.57 124,632 -0.28(-2.35%)
Aug 11, 2023 11.78 11.93 11.78 11.85 101,387 -0.02(-0.16%)
Aug 10, 2023 11.99 12.09 11.76 11.87 103,285 -0.11(-0.88%)
Aug 09, 2023 12.06 12.16 11.81 11.98 182,710 -0.08(-0.64%)
Aug 08, 2023 11.89 12.09 11.58 12.05 172,075 -0.12(-1.03%)
Aug 07, 2023 12.08 12.19 11.99 12.18 97,126 +0.18(+1.52%)
Aug 04, 2023 11.96 12.11 11.93 11.99 121,176 +0.02(+0.16%)
Aug 03, 2023 11.81 12.14 11.73 11.98 135,057 +0.16(+1.38%)
Aug 02, 2023 11.53 11.84 11.52 11.81 192,055 +0.16(+1.40%)
Aug 01, 2023 11.82 11.84 11.53 11.65 184,915 -0.25(-2.10%)
Jul 31, 2023 12.11 12.38 11.85 11.90 171,681 -0.20(-1.67%)
Jul 28, 2023 12.03 12.27 11.95 12.10 156,635 +0.11(+0.88%)
Jul 27, 2023 11.95 12.48 11.87 11.99 269,894 +0.27(+2.29%)
Jul 26, 2023 11.43 11.79 11.28 11.73 236,526 +0.56(+4.99%)
Jul 25, 2023 11.36 11.49 11.16 11.17 199,540 -0.16(-1.44%)
Jul 24, 2023 10.95 11.43 10.90 11.33 242,597 +0.40(+3.69%)
Jul 21, 2023 11.23 11.37 10.91 10.93 242,654 -0.18(-1.64%)
Jul 20, 2023 11.16 11.24 10.92 11.11 289,208 -0.08(-0.69%)
Jul 19, 2023 10.76 11.22 10.70 11.19 232,696 +0.45(+4.20%)
Jul 18, 2023 10.24 10.76 10.24 10.74 216,368 +0.54(+5.27%)
Jul 17, 2023 9.997 10.29 9.901 10.20 170,213 +0.15(+1.53%)
Jul 14, 2023 10.34 10.34 9.844 10.05 143,291 -0.16(-1.60%)
Jul 13, 2023 10.32 10.42 10.13 10.21 341,333 -0.07(-0.65%)
Jul 12, 2023 10.19 10.40 10.16 10.28 209,546 +0.25(+2.49%)
Jul 11, 2023 9.911 10.05 9.815 10.03 190,642 +0.14(+1.46%)
Jul 10, 2023 9.825 10.15 9.786 9.882 163,286 +0.05(+0.49%)
Jul 07, 2023 9.575 9.959 9.565 9.834 394,495 +0.33(+3.43%)
Jul 06, 2023 9.517 9.873 9.210 9.508 300,703 -0.50(-4.99%)
Jul 05, 2023 10.11 10.16 9.969 10.01 244,381 -0.15(-1.49%)
Jul 03, 2023 9.950 10.22 9.950 10.16 138,907 +0.31(+3.17%)
Jun 30, 2023 10.24 10.24 9.837 9.846 214,376 -0.35(-3.43%)
Jun 29, 2023 10.03 10.29 9.998 10.20 287,432 +0.31(+3.16%)
Jun 28, 2023 9.629 9.922 9.525 9.884 276,343 +0.18(+1.85%)
Jun 27, 2023 9.610 9.818 9.430 9.704 250,672 +0.07(+0.69%)
Jun 26, 2023 9.912 10.03 9.629 9.638 219,796 -0.26(-2.58%)
Jun 23, 2023 9.846 10.02 9.771 9.894 1,563,797 -0.06(-0.57%)
Jun 22, 2023 10.14 10.28 9.804 9.950 300,543 -0.26(-2.50%)
Jun 21, 2023 10.18 10.48 10.14 10.21 262,931 +0.01(+0.09%)
Jun 20, 2023 10.49 10.49 10.06 10.20 290,797 -0.29(-2.80%)
Jun 16, 2023 10.55 10.59 10.34 10.49 658,943 +0.06(+0.54%)
Jun 15, 2023 10.11 10.56 10.11 10.43 316,661 +0.22(+2.13%)
Jun 14, 2023 10.47 10.61 10.17 10.22 386,725 -0.24(-2.26%)
Jun 13, 2023 9.894 10.56 9.856 10.45 291,191 +0.57(+5.74%)
Jun 12, 2023 9.846 10.16 9.695 9.884 265,331 +0.06(+0.58%)
Jun 09, 2023 9.969 9.998 9.799 9.827 154,679 -0.18(-1.80%)
Jun 08, 2023 10.13 10.13 9.856 10.01 189,559 -0.17(-1.67%)
Jun 07, 2023 9.865 10.31 9.799 10.18 226,705 +0.45(+4.67%)
Jun 06, 2023 9.023 9.941 8.768 9.723 224,812 +0.66(+7.31%)
Jun 05, 2023 9.326 9.335 9.052 9.061 221,122 -0.26(-2.74%)
Jun 02, 2023 8.749 9.335 8.645 9.317 191,433 +0.75(+8.72%)
Jun 01, 2023 8.409 8.759 8.314 8.569 210,402 +0.16(+1.91%)
May 31, 2023 8.683 8.730 8.390 8.409 249,800 -0.39(-4.41%)
May 30, 2023 9.004 9.047 8.702 8.796 232,220 -0.15(-1.69%)
May 26, 2023 8.806 8.967 8.654 8.948 189,584 +0.14(+1.61%)
May 25, 2023 8.844 8.981 8.683 8.806 191,818 -0.11(-1.27%)
May 24, 2023 8.957 9.014 8.825 8.919 251,888 -0.09(-0.95%)
May 23, 2023 8.607 9.302 8.607 9.004 328,358 +0.44(+5.14%)
May 22, 2023 8.248 8.579 8.134 8.565 253,143 +0.43(+5.29%)
May 19, 2023 8.437 8.437 8.011 8.134 223,589 -0.17(-2.05%)
May 18, 2023 8.323 8.371 8.172 8.305 251,904 +0.05(+0.57%)
May 17, 2023 7.813 8.271 7.784 8.257 319,134 +0.60(+7.78%)
May 16, 2023 7.784 7.874 7.661 7.661 268,214 -0.05(-0.61%)
May 15, 2023 7.501 7.746 7.501 7.709 272,903 +0.20(+2.64%)
May 12, 2023 7.396 7.529 7.302 7.510 242,342 +0.18(+2.45%)
May 11, 2023 7.453 7.548 7.274 7.330 308,740 -0.19(-2.52%)
May 10, 2023 7.803 7.803 7.501 7.519 339,417 -0.13(-1.73%)
May 09, 2023 7.794 7.794 7.501 7.652 446,325 -0.14(-1.82%)
May 08, 2023 8.276 8.309 7.737 7.794 462,736 -0.34(-4.19%)
May 05, 2023 8.200 8.305 8.068 8.134 633,625 +0.35(+4.50%)
May 04, 2023 8.427 8.541 7.614 7.784 808,144 -0.87(-10.05%)
May 03, 2023 8.749 9.061 8.636 8.654 396,256 -0.09(-1.08%)
May 02, 2023 9.591 9.591 8.721 8.749 356,934 -0.89(-9.22%)
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.