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 )

18.01 +0.29 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2005 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Mar 30, 2005 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Mar 29, 2005 4.127 4.127 4.063 4.063 359,790 +0.03(+0.70%)
Mar 28, 2005 4.099 4.099 4.035 4.035 62,045 -0.06(-1.55%)
Mar 24, 2005 4.169 4.169 4.051 4.099 37,719 -0.07(-1.69%)
Mar 23, 2005 4.169 4.207 4.169 4.169 10,613 -0.08(-1.96%)
Mar 22, 2005 4.274 4.274 4.240 4.253 16,981 +0.01(+0.19%)
Mar 21, 2005 4.240 4.246 4.240 4.244 7,655 +0.00(+0.11%)
Mar 18, 2005 4.169 4.282 4.169 4.240 46,316 +0.00(+0.00%)
Mar 17, 2005 4.223 4.240 4.223 4.240 35,023 -0.00(-0.00%)
Mar 16, 2005 4.240 4.246 4.240 4.240 44,094 -0.00(-0.03%)
Mar 15, 2005 4.240 4.246 4.240 4.241 26,886 +0.00(+0.03%)
Mar 14, 2005 4.240 4.274 4.240 4.240 13,556 +0.00(+0.00%)
Mar 11, 2005 4.261 4.261 4.240 4.240 7,075 +0.00(+0.00%)
Mar 10, 2005 4.240 4.240 4.240 4.240 4,252 +0.00(+0.00%)
Mar 09, 2005 4.240 4.240 4.240 4.240 2,122 -0.00(-0.03%)
Mar 08, 2005 4.303 4.303 4.241 4.241 4,245 -0.06(-1.45%)
Mar 07, 2005 4.304 4.304 4.240 4.304 8,844 +0.04(+1.00%)
Mar 04, 2005 4.256 4.261 4.240 4.261 37,500 +0.00(+0.00%)
Mar 03, 2005 4.257 4.261 4.247 4.261 313,099 -0.03(-0.75%)
Mar 02, 2005 4.293 4.293 4.293 4.293 919 +0.06(+1.36%)
Mar 01, 2005 4.274 4.345 4.236 4.236 13,026 +0.07(+1.63%)
Feb 28, 2005 4.113 4.240 4.113 4.168 44,505 +0.07(+1.69%)
Feb 25, 2005 4.113 4.133 4.099 4.099 18,750 -0.05(-1.09%)
Feb 24, 2005 4.171 4.171 4.100 4.144 12,891 -0.04(-0.95%)
Feb 23, 2005 4.182 4.183 4.182 4.183 3,537 -0.02(-0.50%)
Feb 22, 2005 4.309 4.309 4.171 4.205 19,875 -0.07(-1.65%)
Feb 18, 2005 4.275 4.275 4.275 4.275 0 +0.00(+0.00%)
Feb 17, 2005 4.453 4.453 4.275 4.275 135,567 -0.11(-2.45%)
Feb 16, 2005 4.381 4.408 4.381 4.383 20,886 +0.00(+0.00%)
Feb 15, 2005 4.381 4.383 4.381 4.383 2,830 +0.00(+0.03%)
Feb 14, 2005 4.416 4.416 4.381 4.381 9,580 -0.00(-0.06%)
Feb 11, 2005 4.383 4.384 4.383 4.384 2,893 +0.04(+0.88%)
Feb 10, 2005 4.261 4.417 4.261 4.346 40,903 +0.11(+2.50%)
Feb 09, 2005 4.233 4.241 4.233 4.240 15,240 +0.00(+0.00%)
Feb 08, 2005 4.239 4.240 4.239 4.240 7,075 +0.00(+0.00%)
Feb 07, 2005 4.240 4.240 4.240 4.240 9,990 +0.05(+1.08%)
Feb 04, 2005 4.240 4.240 4.189 4.195 49,387 -0.01(-0.27%)
Feb 03, 2005 4.169 4.206 4.169 4.206 13,860 -0.03(-0.77%)
Feb 02, 2005 4.240 4.240 4.234 4.239 4,344 +0.02(+0.44%)
Feb 01, 2005 4.240 4.240 4.169 4.220 15,884 -0.02(-0.47%)
Jan 31, 2005 4.169 4.240 4.169 4.240 21,113 +0.00(+0.00%)
Jan 28, 2005 4.205 4.240 4.205 4.240 1,556 +0.14(+3.45%)
Jan 27, 2005 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Jan 26, 2005 4.099 4.240 4.099 4.099 6,622 -0.00(-0.10%)
Jan 25, 2005 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Jan 24, 2005 4.099 4.127 4.099 4.103 8,023 -0.07(-1.56%)
Jan 21, 2005 4.099 4.168 4.099 4.168 17,731 +0.05(+1.17%)
Jan 20, 2005 4.063 4.120 4.063 4.120 28,302 +0.04(+0.87%)
Jan 19, 2005 4.085 4.085 4.085 4.085 1,415 -0.01(-0.31%)
Jan 18, 2005 4.148 4.168 4.063 4.097 31,479 +0.03(+0.83%)
Jan 14, 2005 4.063 4.063 4.063 4.063 12,735 -0.02(-0.52%)
Jan 13, 2005 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Jan 12, 2005 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Jan 11, 2005 4.134 4.137 4.063 4.085 17,618 -0.06(-1.50%)
Jan 10, 2005 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Jan 07, 2005 3.860 4.147 3.851 4.147 82,083 +0.33(+8.67%)
Jan 06, 2005 3.717 3.816 3.717 3.816 44,929 -0.04(-1.10%)
Jan 05, 2005 3.885 3.887 3.844 3.858 5,660 +0.04(+1.11%)
Jan 04, 2005 3.816 3.819 3.816 3.816 4,351 -0.13(-3.23%)
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.