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 )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 1.700 1.700 1.675 1.675 5,732 +0.05(+3.08%)
Jan 30, 2003 1.608 1.690 1.614 1.625 9,171 +0.02(+1.05%)
Jan 28, 2003 1.608 1.608 1.608 1.608 1,146 -0.01(-0.54%)
Jan 27, 2003 1.619 1.686 1.603 1.617 11,464 +0.01(+0.91%)
Jan 24, 2003 1.617 1.617 1.602 1.602 4,585 -0.02(-0.97%)
Jan 23, 2003 1.601 1.618 1.601 1.618 26,369 +0.00(+0.22%)
Jan 22, 2003 1.629 1.629 1.604 1.614 14,904 -0.02(-0.96%)
Jan 21, 2003 1.652 1.652 1.630 1.630 11,464 -0.01(-0.85%)
Jan 17, 2003 1.669 1.669 1.644 1.644 4,585 -0.04(-2.58%)
Jan 16, 2003 1.641 1.711 1.641 1.687 75,668 -0.02(-1.39%)
Jan 15, 2003 1.698 1.711 1.698 1.711 37,834 +0.03(+1.76%)
Jan 14, 2003 1.682 1.682 1.682 1.682 4,585 -0.01(-0.79%)
Jan 13, 2003 1.711 1.711 1.693 1.695 11,464 -0.00(-0.24%)
Jan 10, 2003 1.686 1.711 1.686 1.699 48,152 +0.02(+1.46%)
Jan 09, 2003 1.657 1.686 1.643 1.675 698,215 +0.03(+1.95%)
Jan 08, 2003 1.628 1.643 1.628 1.643 6,878 +0.03(+1.65%)
Jan 07, 2003 1.585 1.628 1.585 1.616 19,490 +0.04(+2.51%)
Jan 06, 2003 1.570 1.576 1.570 1.576 4,585 +0.02(+1.16%)
Jan 03, 2003 1.558 1.558 1.558 1.558 4,585 -0.01(-0.74%)
Jan 02, 2003 1.541 1.570 1.541 1.570 3,439 +0.03(+1.89%)
Dec 31, 2002 1.541 1.541 1.541 1.541 5,732 -0.73(-32.05%)
Dec 27, 2002 2.267 2.268 2.239 2.268 20,636 +0.02(+0.85%)
Dec 26, 2002 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Dec 24, 2002 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Dec 23, 2002 2.172 2.249 2.172 2.249 171,974 +0.08(+3.53%)
Dec 20, 2002 2.172 2.172 2.172 2.172 1,146 +0.02(+0.97%)
Dec 19, 2002 2.178 2.178 2.151 2.151 21,783 -0.03(-1.36%)
Dec 18, 2002 2.181 2.181 2.181 2.181 0 +0.00(+0.00%)
Dec 17, 2002 2.198 2.198 2.181 2.181 11,464 -0.00(-0.04%)
Dec 16, 2002 2.181 2.181 2.181 2.181 0 +0.00(+0.00%)
Dec 13, 2002 2.181 2.181 2.181 2.181 0 +0.00(+0.00%)
Dec 12, 2002 2.198 2.198 2.181 2.181 10,318 +0.01(+0.40%)
Dec 11, 2002 2.167 2.177 2.167 2.173 14,904 +0.03(+1.22%)
Dec 10, 2002 2.147 2.147 2.147 2.147 2,292 -0.01(-0.57%)
Dec 09, 2002 2.175 2.175 2.159 2.159 22,929 -0.02(-0.96%)
Dec 06, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Dec 05, 2002 2.158 2.180 2.158 2.180 19,490 +0.03(+1.63%)
Dec 04, 2002 2.146 2.146 2.138 2.145 6,878 +0.01(+0.37%)
Dec 03, 2002 2.171 2.171 2.137 2.137 38,980 -0.04(-2.00%)
Dec 02, 2002 2.181 2.181 2.137 2.181 373,757 +0.04(+1.96%)
Nov 29, 2002 2.174 2.174 2.139 2.139 21,783 -0.04(-1.92%)
Nov 27, 2002 2.159 2.182 2.159 2.180 56,178 +0.03(+1.54%)
Nov 26, 2002 2.159 2.159 2.147 2.147 5,732 +0.00(+0.20%)
Nov 25, 2002 2.143 2.143 2.143 2.143 1,146 +0.01(+0.29%)
Nov 22, 2002 2.137 2.137 2.137 2.137 5,732 +0.00(+0.00%)
Nov 21, 2002 2.006 2.137 2.006 2.137 209,808 +0.13(+6.57%)
Nov 20, 2002 2.005 2.005 2.005 2.005 4,585 -0.00(-0.04%)
Nov 19, 2002 2.006 2.006 2.006 2.006 8,025 -0.02(-1.03%)
Nov 18, 2002 2.027 2.027 2.027 2.027 0 +0.00(+0.00%)
Nov 15, 2002 2.035 2.048 2.027 2.027 30,955 +0.10(+5.40%)
Nov 14, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Nov 13, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Nov 12, 2002 1.955 1.955 1.923 1.923 18,343 -0.10(-5.08%)
Nov 11, 2002 2.024 2.026 2.024 2.026 20,636 +0.05(+2.74%)
Nov 08, 2002 1.972 1.972 1.972 1.972 0 +0.00(+0.00%)
Nov 07, 2002 1.920 1.972 1.920 1.972 17,197 +0.05(+2.77%)
Nov 06, 2002 1.920 1.920 1.919 1.919 10,318 -0.00(-0.05%)
Nov 05, 2002 1.920 1.920 1.920 1.920 3,439 -0.00(-0.09%)
Nov 04, 2002 1.922 1.922 1.922 1.922 1,146 -0.12(-5.85%)
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.