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 )

12.31 +0.14 (+1.15%)
Streaming Delayed Price Updated: 10:32 AM 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, 2009 1.943 2.015 1.939 1.986 60,145 +0.09(+4.69%)
Apr 29, 2009 1.942 1.942 1.897 1.897 16,861 +0.02(+0.90%)
Apr 28, 2009 1.817 1.949 1.817 1.880 66,894 +0.06(+3.46%)
Apr 27, 2009 1.635 1.823 1.635 1.817 155,556 +0.16(+9.80%)
Apr 24, 2009 1.523 1.700 1.518 1.655 251,732 +0.13(+8.58%)
Apr 23, 2009 1.524 1.524 1.524 1.524 28,280 +0.01(+0.43%)
Apr 22, 2009 1.524 1.524 1.507 1.518 101,671 +0.01(+0.43%)
Apr 21, 2009 1.524 1.524 1.472 1.511 76,241 -0.01(-0.86%)
Apr 20, 2009 1.524 1.524 1.505 1.524 35,159 +0.00(+0.17%)
Apr 17, 2009 1.524 1.524 1.522 1.522 11,342 -0.00(-0.17%)
Apr 16, 2009 1.523 1.524 1.523 1.524 8,063 +0.03(+2.10%)
Apr 15, 2009 1.524 1.524 1.493 1.493 19,108 -0.01(-0.95%)
Apr 14, 2009 1.527 1.527 1.472 1.507 85,604 +0.00(+0.17%)
Apr 13, 2009 1.498 1.524 1.492 1.505 374,850 +0.03(+2.22%)
Apr 09, 2009 1.456 1.472 1.439 1.472 178,654 +0.03(+2.27%)
Apr 08, 2009 1.439 1.439 1.439 1.439 2,292 -0.03(-2.22%)
Apr 07, 2009 1.472 1.472 1.472 1.472 7,643 -0.01(-0.62%)
Apr 06, 2009 1.492 1.492 1.472 1.481 15,783 +0.01(+0.94%)
Apr 03, 2009 1.426 1.472 1.426 1.467 17,503 +0.03(+1.95%)
Apr 02, 2009 1.491 1.492 1.439 1.439 36,580 -0.04(-2.65%)
Apr 01, 2009 1.490 1.492 1.414 1.478 25,849 +0.03(+1.80%)
Mar 31, 2009 1.452 1.452 1.452 1.452 1,352 +0.03(+2.30%)
Mar 30, 2009 1.374 1.477 1.374 1.420 13,949 -0.05(-3.13%)
Mar 26, 2009 1.505 1.505 1.465 1.465 14,422 -0.02(-1.32%)
Mar 25, 2009 1.492 1.492 1.472 1.485 49,566 -0.01(-0.44%)
Mar 24, 2009 1.489 1.492 1.489 1.492 34,784 +0.00(+0.00%)
Mar 23, 2009 1.505 1.505 1.487 1.492 35,923 -0.01(-0.44%)
Mar 19, 2009 1.503 1.503 1.467 1.498 4,150 +0.02(+1.51%)
Mar 18, 2009 1.465 1.476 1.456 1.476 75,217 -0.03(-1.91%)
Mar 17, 2009 1.531 1.531 1.505 1.505 3,439 -0.03(-1.71%)
Mar 16, 2009 1.511 1.531 1.510 1.531 6,878 +0.06(+4.37%)
Mar 13, 2009 1.502 1.502 1.465 1.467 12,152 +0.04(+2.84%)
Mar 12, 2009 1.437 1.437 1.426 1.426 4,746 +0.05(+3.32%)
Mar 11, 2009 1.439 1.439 1.380 1.380 2,292 +0.01(+0.52%)
Mar 10, 2009 1.388 1.388 1.373 1.373 33,997 -0.00(-0.28%)
Mar 09, 2009 1.494 1.494 1.377 1.377 13,314 -0.09(-6.04%)
Mar 06, 2009 1.456 1.465 1.456 1.465 2,812 -0.04(-2.61%)
Mar 05, 2009 1.498 1.505 1.448 1.505 18,267 +0.01(+0.44%)
Mar 04, 2009 1.492 1.498 1.492 1.498 221,594 -0.02(-1.29%)
Mar 02, 2009 1.480 1.518 1.480 1.518 6,878 -0.00(-0.17%)
Feb 27, 2009 1.537 1.537 1.507 1.520 98,590 +0.02(+1.04%)
Feb 26, 2009 1.505 1.505 1.505 1.505 47,388 -0.00(-0.09%)
Feb 25, 2009 1.537 1.537 1.505 1.506 18,129 +0.02(+1.41%)
Feb 24, 2009 1.481 1.511 1.480 1.485 27,233 -0.01(-0.44%)
Feb 23, 2009 1.492 1.492 1.492 1.492 7,643 -0.00(-0.18%)
Feb 20, 2009 1.549 1.558 1.492 1.494 160,134 +0.01(+0.62%)
Feb 19, 2009 1.549 1.550 1.485 1.485 69,936 -0.07(-4.22%)
Feb 18, 2009 1.557 1.557 1.550 1.550 38,850 -0.01(-0.42%)
Feb 17, 2009 1.505 1.557 1.501 1.557 126,443 +0.05(+3.48%)
Feb 13, 2009 1.440 1.505 1.440 1.505 7,742 +0.00(+0.00%)
Feb 12, 2009 1.505 1.535 1.505 1.505 31,857 -0.06(-4.09%)
Feb 11, 2009 1.569 1.569 1.569 1.569 764 +0.06(+4.26%)
Feb 10, 2009 1.518 1.557 1.505 1.505 13,803 -0.02(-1.29%)
Feb 09, 2009 1.563 1.566 1.524 1.524 65,419 +0.02(+1.30%)
Feb 06, 2009 1.505 1.505 1.505 1.505 6,596 -0.02(-1.29%)
Feb 05, 2009 1.570 1.570 1.518 1.524 3,676 -0.04(-2.25%)
Feb 04, 2009 1.505 1.559 1.505 1.559 8,407 +0.04(+2.30%)
Feb 03, 2009 1.557 1.609 1.519 1.524 137,839 -0.02(-1.02%)
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.