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 (%)
Apr 29, 2011 3.894 3.894 3.894 3.894 6,933 -0.01(-0.18%)
Apr 28, 2011 3.894 3.923 3.894 3.902 11,294 -0.01(-0.18%)
Apr 27, 2011 3.894 3.909 3.894 3.909 12,292 -0.02(-0.55%)
Apr 26, 2011 3.894 3.930 3.894 3.930 22,421 +0.04(+0.93%)
Apr 25, 2011 3.897 3.966 3.894 3.894 5,657 +0.00(+0.00%)
Apr 21, 2011 3.966 3.966 3.894 3.894 1,892 -0.06(-1.53%)
Apr 20, 2011 3.894 3.955 3.894 3.955 7,668 +0.05(+1.33%)
Apr 19, 2011 3.902 3.903 3.902 3.903 4,832 +0.00(+0.04%)
Apr 18, 2011 3.900 3.910 3.900 3.902 11,092 -0.10(-2.56%)
Apr 15, 2011 4.037 4.037 4.001 4.004 5,373 +0.03(+0.73%)
Apr 14, 2011 4.026 4.033 3.975 3.975 2,773 +0.08(+2.01%)
Apr 13, 2011 3.938 3.938 3.897 3.897 10,621 -0.03(-0.67%)
Apr 12, 2011 3.923 3.926 3.923 3.923 3,119 -0.01(-0.35%)
Apr 11, 2011 3.939 3.939 3.937 3.937 2,690 +0.02(+0.46%)
Apr 08, 2011 3.882 3.919 3.880 3.919 2,773 +0.02(+0.63%)
Apr 07, 2011 3.909 3.909 3.880 3.894 195,887 +0.01(+0.15%)
Apr 06, 2011 3.894 3.894 3.858 3.889 84,348 -0.04(-0.96%)
Apr 05, 2011 3.840 3.926 3.840 3.926 3,466 +0.10(+2.68%)
Apr 04, 2011 3.743 3.920 3.727 3.823 17,887 -0.11(-2.90%)
Mar 31, 2011 3.938 3.938 3.938 3.938 0 -0.11(-2.60%)
Mar 30, 2011 3.966 4.043 3.966 4.043 3,466 +0.04(+0.95%)
Mar 29, 2011 3.962 4.034 3.962 4.005 5,643 +0.05(+1.16%)
Mar 28, 2011 3.916 4.034 3.904 3.959 8,676 -0.11(-2.73%)
Mar 25, 2011 4.163 4.166 4.033 4.070 10,412 -0.09(-2.22%)
Mar 24, 2011 4.005 4.163 3.937 4.162 44,425 +0.23(+5.86%)
Mar 23, 2011 4.182 4.182 3.931 3.931 27,009 -0.27(-6.32%)
Mar 22, 2011 4.202 4.204 3.895 4.197 10,821 +0.31(+7.89%)
Mar 18, 2011 3.890 3.890 3.890 3.890 0 -0.24(-5.92%)
Mar 16, 2011 4.135 4.135 4.135 4.135 0 -0.04(-0.98%)
Mar 15, 2011 4.178 4.178 4.130 4.175 12,196 +0.03(+0.81%)
Mar 14, 2011 4.204 4.207 4.142 4.142 3,019 -0.04(-0.86%)
Mar 11, 2011 4.207 4.207 4.178 4.178 2,887 +0.01(+0.17%)
Mar 09, 2011 4.171 4.171 4.171 4.171 694 +0.00(+0.00%)
Mar 04, 2011 4.171 4.171 4.171 4.171 0 +0.01(+0.17%)
Mar 03, 2011 4.166 4.166 4.163 4.163 10,321 -0.00(-0.07%)
Mar 02, 2011 4.166 4.166 4.163 4.166 2,082 +0.00(+0.03%)
Mar 01, 2011 4.163 4.166 4.163 4.165 2,637 -0.01(-0.14%)
Feb 28, 2011 4.178 4.178 4.171 4.171 2,124 -0.03(-0.83%)
Feb 25, 2011 4.204 4.207 4.204 4.205 2,082 +0.03(+0.69%)
Feb 24, 2011 4.173 4.176 4.173 4.176 4,012 -0.00(-0.03%)
Feb 23, 2011 4.178 4.178 4.178 4.178 694 -0.02(-0.55%)
Feb 22, 2011 4.189 4.201 4.189 4.201 14,577 +0.02(+0.50%)
Feb 18, 2011 4.172 4.199 4.172 4.180 36,366 +0.01(+0.30%)
Feb 17, 2011 4.160 4.168 4.160 4.168 8,593 -0.01(-0.24%)
Feb 16, 2011 4.160 4.178 4.160 4.178 4,505 +0.02(+0.42%)
Feb 14, 2011 4.152 4.160 4.160 4.160 12,494 +0.01(+0.31%)
Feb 11, 2011 4.123 4.148 4.123 4.148 3,470 +0.03(+0.66%)
Feb 10, 2011 4.070 4.123 4.070 4.120 60,099 +0.09(+2.14%)
Feb 09, 2011 4.104 4.106 4.034 4.034 96,493 +0.04(+0.90%)
Feb 08, 2011 4.034 4.034 3.998 3.998 7,288 -0.01(-0.18%)
Feb 07, 2011 3.947 4.005 3.947 4.005 3,491 +0.08(+1.98%)
Feb 04, 2011 3.927 3.927 3.927 3.927 694 +0.00(+0.04%)
Feb 03, 2011 3.954 3.954 3.926 3.926 12,147 -0.02(-0.47%)
Feb 02, 2011 3.944 3.954 3.944 3.944 4,019 +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.