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 )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 7.127 7.140 7.016 7.127 68,050 -0.05(-0.68%)
Jun 27, 2014 6.997 7.180 6.984 7.176 234,618 +0.11(+1.62%)
Jun 26, 2014 6.866 7.062 6.860 7.062 90,900 +0.18(+2.56%)
Jun 25, 2014 6.870 6.987 6.788 6.886 107,422 -0.02(-0.24%)
Jun 24, 2014 6.958 7.030 6.873 6.902 104,404 -0.07(-0.98%)
Jun 23, 2014 7.033 7.098 6.919 6.971 58,446 -0.02(-0.23%)
Jun 20, 2014 7.007 7.098 6.935 6.987 152,441 +0.04(+0.52%)
Jun 19, 2014 6.948 7.013 6.938 6.951 39,911 -0.06(-0.84%)
Jun 18, 2014 7.056 7.072 6.919 7.010 88,565 -0.04(-0.56%)
Jun 17, 2014 6.948 7.088 6.919 7.049 81,002 +0.10(+1.46%)
Jun 16, 2014 7.065 7.105 6.857 6.948 53,773 -0.07(-0.93%)
Jun 13, 2014 7.111 7.278 6.974 7.013 94,405 -0.05(-0.74%)
Jun 12, 2014 6.945 7.304 6.928 7.065 166,371 -0.05(-0.69%)
Jun 11, 2014 7.108 7.382 6.902 7.114 99,798 -0.03(-0.41%)
Jun 10, 2014 7.069 7.198 7.069 7.144 41,480 +0.22(+3.11%)
Jun 06, 2014 6.804 7.082 6.801 6.928 72,854 +0.10(+1.48%)
Jun 05, 2014 6.651 6.834 6.595 6.827 61,633 +0.19(+2.90%)
Jun 04, 2014 6.589 6.715 6.563 6.635 64,734 +0.01(+0.10%)
Jun 03, 2014 6.684 6.801 6.592 6.628 93,204 -0.12(-1.79%)
Jun 02, 2014 6.977 6.977 6.723 6.749 73,290 -0.19(-2.68%)
May 30, 2014 7.209 7.251 6.921 6.935 192,105 -0.24(-3.41%)
May 29, 2014 7.160 7.281 7.097 7.180 66,193 +0.02(+0.23%)
May 28, 2014 7.105 7.245 7.098 7.163 90,630 +0.04(+0.55%)
May 27, 2014 7.016 7.161 7.016 7.124 66,040 +0.13(+1.82%)
May 23, 2014 6.736 6.997 6.997 6.997 103,264 +0.23(+3.43%)
May 22, 2014 6.609 6.765 6.511 6.765 61,520 +0.24(+3.65%)
May 21, 2014 6.445 6.592 6.400 6.527 102,896 +0.14(+2.20%)
May 20, 2014 6.517 6.635 6.325 6.387 82,841 -0.17(-2.59%)
May 19, 2014 6.530 6.609 6.498 6.556 31,733 -0.01(-0.15%)
May 16, 2014 6.524 6.566 6.480 6.566 26,241 +0.03(+0.40%)
May 15, 2014 6.609 6.690 6.511 6.540 62,948 -0.08(-1.28%)
May 14, 2014 6.873 6.938 6.618 6.625 129,316 -0.23(-3.29%)
May 13, 2014 6.994 7.082 6.850 6.850 65,948 -0.13(-1.82%)
May 12, 2014 6.706 7.007 6.706 6.977 143,558 +0.30(+4.45%)
May 09, 2014 6.628 6.723 6.622 6.680 136,734 +0.05(+0.74%)
May 08, 2014 6.628 6.733 6.602 6.631 54,178 +0.02(+0.35%)
May 07, 2014 6.553 6.706 6.527 6.609 129,683 +0.09(+1.35%)
May 06, 2014 6.533 6.628 6.465 6.520 209,467 -0.01(-0.15%)
May 05, 2014 6.507 6.631 6.507 6.530 74,763 -0.02(-0.30%)
May 02, 2014 6.592 6.674 6.543 6.550 62,473 -0.06(-0.84%)
May 01, 2014 6.524 6.729 6.485 6.605 127,048 +0.08(+1.25%)
Apr 30, 2014 6.537 6.602 6.449 6.524 122,872 -0.01(-0.10%)
Apr 29, 2014 6.602 6.729 6.524 6.530 37,527 -0.01(-0.20%)
Apr 28, 2014 6.511 6.625 6.478 6.543 51,059 +0.09(+1.36%)
Apr 25, 2014 6.579 6.713 6.398 6.455 134,969 -0.13(-1.93%)
Apr 24, 2014 6.811 6.951 6.573 6.582 39,951 -0.16(-2.42%)
Apr 23, 2014 7.062 7.291 6.746 6.746 53,053 -0.31(-4.39%)
Apr 22, 2014 7.167 7.333 7.020 7.056 38,541 -0.07(-0.92%)
Apr 21, 2014 7.219 7.346 7.085 7.121 173,854 -0.11(-1.53%)
Apr 17, 2014 6.951 7.232 7.232 7.232 75,073 +0.25(+3.60%)
Apr 16, 2014 7.134 7.238 6.981 6.981 37,352 -0.08(-1.20%)
Apr 15, 2014 7.251 7.288 7.020 7.065 21,743 -0.14(-1.90%)
Apr 14, 2014 7.209 7.258 7.118 7.202 35,744 +0.08(+1.19%)
Apr 11, 2014 7.118 7.196 7.065 7.118 56,210 -0.05(-0.64%)
Apr 10, 2014 7.287 7.287 7.134 7.163 78,968 -0.11(-1.57%)
Apr 09, 2014 7.219 7.323 7.219 7.278 33,553 +0.06(+0.77%)
Apr 08, 2014 7.310 7.323 7.202 7.222 37,879 +0.01(+0.18%)
Apr 07, 2014 7.186 7.278 7.180 7.209 43,613 +0.01(+0.14%)
Apr 04, 2014 7.320 7.320 7.134 7.199 69,971 -0.06(-0.76%)
Apr 03, 2014 7.287 7.333 7.225 7.255 22,895 -0.07(-0.94%)
Apr 02, 2014 7.284 7.375 7.238 7.323 67,740 -0.01(-0.13%)
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.