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 )

12.41 +0.24 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2005 3.533 3.676 3.533 3.676 30,573 +0.14(+4.04%)
Apr 28, 2005 3.585 3.585 3.534 3.534 9,171 -0.05(-1.42%)
Apr 27, 2005 3.662 3.662 3.585 3.585 6,114 -0.08(-2.21%)
Apr 26, 2005 3.778 3.781 3.640 3.666 48,917 -0.08(-2.13%)
Apr 25, 2005 3.750 3.750 3.603 3.746 5,732 -0.09(-2.29%)
Apr 22, 2005 3.598 3.833 3.598 3.833 163,291 +0.22(+6.16%)
Apr 21, 2005 3.480 3.611 3.480 3.611 23,541 +0.07(+1.85%)
Apr 20, 2005 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Apr 19, 2005 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Apr 18, 2005 3.576 3.576 3.533 3.546 3,821 -0.05(-1.33%)
Apr 15, 2005 3.635 3.663 3.593 3.593 6,932 -0.04(-1.17%)
Apr 14, 2005 3.578 3.636 3.578 3.636 5,808 +0.01(+0.14%)
Apr 13, 2005 3.793 3.793 3.631 3.631 7,008 -0.01(-0.18%)
Apr 12, 2005 3.663 3.663 3.637 3.637 21,401 -0.01(-0.28%)
Apr 11, 2005 3.638 3.647 3.638 3.647 3,057 -0.06(-1.63%)
Apr 08, 2005 3.663 3.708 3.663 3.708 13,452 +0.04(+0.97%)
Apr 07, 2005 3.663 3.672 3.663 3.672 12,993 +0.01(+0.24%)
Apr 06, 2005 3.697 3.697 3.663 3.663 5,052 -0.24(-6.23%)
Apr 05, 2005 3.690 3.907 3.690 3.907 6,259 -0.02(-0.46%)
Apr 04, 2005 3.925 3.925 3.925 3.925 1,528 +0.21(+5.66%)
Apr 01, 2005 3.715 3.715 3.715 3.715 764 -0.05(-1.24%)
Mar 31, 2005 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Mar 30, 2005 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Mar 29, 2005 3.820 3.820 3.761 3.761 388,661 +0.03(+0.70%)
Mar 28, 2005 3.794 3.794 3.735 3.735 67,024 -0.06(-1.55%)
Mar 24, 2005 3.860 3.860 3.750 3.794 40,746 -0.07(-1.69%)
Mar 23, 2005 3.860 3.895 3.860 3.860 11,464 -0.08(-1.96%)
Mar 22, 2005 3.956 3.956 3.925 3.937 18,343 +0.01(+0.19%)
Mar 21, 2005 3.925 3.931 3.925 3.929 8,270 +0.00(+0.11%)
Mar 18, 2005 3.860 3.964 3.860 3.925 50,033 +0.00(+0.00%)
Mar 17, 2005 3.910 3.925 3.909 3.925 37,834 -0.00(-0.00%)
Mar 16, 2005 3.925 3.930 3.925 3.925 47,633 -0.00(-0.03%)
Mar 15, 2005 3.925 3.930 3.925 3.926 29,044 +0.00(+0.03%)
Mar 14, 2005 3.925 3.956 3.925 3.925 14,644 +0.00(+0.00%)
Mar 11, 2005 3.945 3.945 3.925 3.925 7,643 +0.00(+0.00%)
Mar 10, 2005 3.925 3.925 3.925 3.925 4,593 +0.00(+0.00%)
Mar 09, 2005 3.925 3.925 3.925 3.925 2,292 -0.00(-0.03%)
Mar 08, 2005 3.984 3.984 3.926 3.926 4,585 -0.06(-1.45%)
Mar 07, 2005 3.984 3.984 3.925 3.984 9,554 +0.04(+1.00%)
Mar 04, 2005 3.939 3.945 3.925 3.945 40,509 +0.00(+0.00%)
Mar 03, 2005 3.941 3.945 3.932 3.945 338,223 -0.03(-0.75%)
Mar 02, 2005 3.974 3.974 3.974 3.974 993 +0.05(+1.36%)
Mar 01, 2005 3.956 4.022 3.921 3.921 14,071 +0.06(+1.63%)
Feb 28, 2005 3.807 3.925 3.807 3.858 48,076 +0.06(+1.69%)
Feb 25, 2005 3.807 3.826 3.794 3.794 20,254 -0.04(-1.09%)
Feb 24, 2005 3.861 3.861 3.795 3.836 13,926 -0.04(-0.95%)
Feb 23, 2005 3.871 3.873 3.871 3.873 3,821 -0.02(-0.50%)
Feb 22, 2005 3.989 3.989 3.861 3.892 21,470 -0.07(-1.65%)
Feb 18, 2005 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Feb 17, 2005 4.123 4.123 3.958 3.958 146,445 -0.10(-2.45%)
Feb 16, 2005 4.056 4.081 4.056 4.057 22,563 +0.00(+0.00%)
Feb 15, 2005 4.056 4.057 4.056 4.057 3,057 +0.00(+0.03%)
Feb 14, 2005 4.088 4.088 4.056 4.056 10,349 -0.00(-0.06%)
Feb 11, 2005 4.057 4.058 4.057 4.058 3,126 +0.04(+0.88%)
Feb 10, 2005 3.945 4.089 3.945 4.023 44,185 +0.10(+2.50%)
Feb 09, 2005 3.918 3.926 3.918 3.925 16,463 +0.00(+0.00%)
Feb 08, 2005 3.924 3.925 3.924 3.925 7,643 +0.00(+0.00%)
Feb 07, 2005 3.925 3.925 3.925 3.925 10,792 +0.04(+1.08%)
Feb 04, 2005 3.925 3.925 3.878 3.883 53,350 -0.01(-0.27%)
Feb 03, 2005 3.860 3.894 3.860 3.894 14,973 -0.03(-0.77%)
Feb 02, 2005 3.925 3.925 3.920 3.924 4,692 +0.02(+0.44%)
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.