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 30, 2013 6.146 6.181 6.117 6.181 0 +0.04(+0.63%)
Apr 29, 2013 6.092 6.146 6.061 6.143 18,974 +0.04(+0.63%)
Apr 26, 2013 6.130 6.143 6.085 6.104 58,137 -0.03(-0.52%)
Apr 25, 2013 6.124 6.136 6.124 6.136 14,930 -0.01(-0.10%)
Apr 24, 2013 6.172 6.189 6.124 6.143 0 -0.04(-0.57%)
Apr 23, 2013 6.169 6.220 6.169 6.178 33,621 +0.04(+0.57%)
Apr 22, 2013 6.209 6.209 6.124 6.143 35,260 -0.08(-1.29%)
Apr 19, 2013 6.181 6.245 6.172 6.223 26,942 +0.05(+0.78%)
Apr 18, 2013 6.108 6.220 6.092 6.175 25,000 +0.08(+1.37%)
Apr 17, 2013 6.156 6.178 6.034 6.092 70,305 -0.16(-2.61%)
Apr 16, 2013 6.114 6.261 6.028 6.255 28,088 +0.18(+2.95%)
Apr 15, 2013 6.143 6.261 6.069 6.076 52,070 -0.14(-2.27%)
Apr 12, 2013 6.319 6.319 6.194 6.217 46,750 +0.00(+0.05%)
Apr 11, 2013 6.354 6.354 6.191 6.213 11,465 -0.09(-1.47%)
Apr 10, 2013 6.335 6.335 6.229 6.306 20,660 +0.08(+1.29%)
Apr 09, 2013 6.239 6.322 6.197 6.226 63,286 -0.02(-0.31%)
Apr 08, 2013 6.204 6.281 6.194 6.245 9,963 +0.08(+1.30%)
Apr 05, 2013 6.136 6.245 6.104 6.165 31,291 -0.08(-1.33%)
Apr 04, 2013 6.156 6.325 6.156 6.249 43,034 -0.01(-0.10%)
Apr 03, 2013 6.389 6.486 6.255 6.255 40,930 -0.13(-2.11%)
Apr 02, 2013 6.425 6.425 6.358 6.389 20,650 +0.02(+0.25%)
Apr 01, 2013 6.453 6.453 6.342 6.374 50,461 -0.07(-1.04%)
Mar 28, 2013 6.491 6.533 6.437 6.440 60,791 -0.05(-0.79%)
Mar 27, 2013 6.469 6.549 6.444 6.491 33,008 -0.04(-0.54%)
Mar 26, 2013 6.542 6.542 6.501 6.527 13,135 +0.03(+0.49%)
Mar 25, 2013 6.479 6.527 6.479 6.495 20,572 +0.02(+0.25%)
Mar 22, 2013 6.466 6.501 6.460 6.479 28,200 -0.01(-0.10%)
Mar 21, 2013 6.453 6.485 6.453 6.485 5,692 -0.03(-0.39%)
Mar 20, 2013 6.463 6.517 6.421 6.511 22,703 +0.10(+1.54%)
Mar 19, 2013 6.374 6.453 6.374 6.412 29,578 +0.04(+0.60%)
Mar 18, 2013 6.374 6.449 6.374 6.374 12,046 -0.03(-0.45%)
Mar 15, 2013 6.491 6.491 6.383 6.402 76,575 -0.07(-1.13%)
Mar 14, 2013 6.527 6.536 6.383 6.476 24,177 -0.02(-0.29%)
Mar 13, 2013 6.504 6.619 6.456 6.495 44,559 -0.01(-0.10%)
Mar 12, 2013 6.616 6.622 6.501 6.501 5,974 -0.13(-2.02%)
Mar 11, 2013 6.587 6.660 6.517 6.635 16,976 +0.05(+0.73%)
Mar 08, 2013 6.517 6.670 6.479 6.587 49,024 +0.07(+1.08%)
Mar 07, 2013 6.472 6.517 6.472 6.517 15,561 +0.02(+0.25%)
Mar 06, 2013 6.517 6.517 6.463 6.501 13,901 +0.01(+0.15%)
Mar 05, 2013 6.453 6.514 6.453 6.491 21,353 +0.04(+0.64%)
Mar 04, 2013 6.488 6.501 6.441 6.450 17,108 -0.05(-0.74%)
Mar 01, 2013 6.466 6.501 6.466 6.498 34,981 +0.04(+0.54%)
Feb 28, 2013 6.456 6.482 6.342 6.463 45,782 -0.01(-0.15%)
Feb 27, 2013 6.466 6.501 6.332 6.472 47,191 -0.01(-0.20%)
Feb 26, 2013 6.396 6.495 6.396 6.485 15,526 +0.12(+1.90%)
Feb 25, 2013 6.517 6.517 6.364 6.364 29,220 -0.15(-2.30%)
Feb 22, 2013 6.501 6.517 6.463 6.514 73,007 +0.06(+0.94%)
Feb 21, 2013 6.460 6.514 6.437 6.453 18,171 -0.02(-0.34%)
Feb 20, 2013 6.507 6.517 6.476 6.476 69,251 -0.04(-0.59%)
Feb 19, 2013 6.374 6.517 6.358 6.514 69,659 +0.01(+0.20%)
Feb 15, 2013 6.491 6.517 6.466 6.501 42,578 -0.01(-0.10%)
Feb 14, 2013 6.505 6.511 6.491 6.507 8,277 +0.01(+0.15%)
Feb 13, 2013 6.517 6.517 6.450 6.498 43,197 -0.02(-0.24%)
Feb 12, 2013 6.405 6.514 6.386 6.514 10,556 +0.07(+1.14%)
Feb 11, 2013 6.434 6.440 6.393 6.440 19,853 +0.02(+0.30%)
Feb 08, 2013 6.425 6.431 6.386 6.421 72,402 +0.10(+1.56%)
Feb 07, 2013 6.237 6.323 6.224 6.323 22,417 +0.01(+0.15%)
Feb 06, 2013 6.348 6.421 6.246 6.313 110,092 -0.02(-0.25%)
Feb 04, 2013 6.316 6.386 6.192 6.329 33,293 -0.04(-0.60%)
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.