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 )

12.40 +0.23 (+1.89%)
Streaming Delayed Price Updated: 10:15 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 28, 2006 3.624 3.696 3.624 3.637 40,509 +0.04(+1.09%)
Apr 27, 2006 3.565 3.652 3.565 3.598 8,461 -0.01(-0.18%)
Apr 26, 2006 3.743 3.743 3.449 3.604 70,142 -0.32(-8.11%)
Apr 25, 2006 4.035 4.036 3.860 3.922 1,134,372 -0.07(-1.70%)
Apr 24, 2006 4.036 4.036 3.990 3.990 128,139 -0.01(-0.33%)
Apr 21, 2006 3.997 4.004 3.997 4.004 3,057 +0.01(+0.16%)
Apr 20, 2006 3.997 3.997 3.997 3.997 28,043 +0.01(+0.16%)
Apr 19, 2006 4.023 4.023 3.990 3.990 6,129 -0.03(-0.81%)
Apr 18, 2006 4.056 4.056 3.994 4.023 10,746 -0.03(-0.77%)
Apr 17, 2006 4.055 4.055 4.055 4.055 2,231 +0.05(+1.34%)
Apr 13, 2006 4.001 4.001 3.990 4.001 81,018 -0.02(-0.39%)
Apr 12, 2006 4.017 4.017 4.015 4.017 10,662 -0.00(-0.03%)
Apr 11, 2006 4.018 4.018 4.018 4.018 764 +0.03(+0.69%)
Apr 10, 2006 3.990 3.990 3.990 3.990 1,528 +0.00(+0.00%)
Apr 07, 2006 3.980 4.005 3.980 3.990 6,214 +0.00(+0.00%)
Apr 06, 2006 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 05, 2006 3.990 4.004 3.990 3.990 104,369 -0.02(-0.46%)
Apr 04, 2006 4.010 4.010 4.009 4.009 15,286 -0.00(-0.10%)
Apr 03, 2006 4.013 4.015 3.947 4.013 9,936 +0.05(+1.39%)
Mar 31, 2006 3.962 3.986 3.958 3.958 2,292 -0.06(-1.47%)
Mar 30, 2006 4.017 4.017 4.017 4.017 3,057 +0.00(+0.00%)
Mar 29, 2006 4.017 4.017 3.959 4.017 37,834 +0.00(+0.00%)
Mar 28, 2006 4.017 4.017 4.017 4.017 2,247 +0.09(+2.33%)
Mar 27, 2006 3.925 3.925 3.925 3.925 3,057 -0.07(-1.64%)
Mar 24, 2006 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 22, 2006 3.968 4.030 3.968 3.990 3,821 +0.00(+0.10%)
Mar 21, 2006 3.986 3.986 3.986 3.986 3,171 +0.00(+0.00%)
Mar 20, 2006 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Mar 17, 2006 4.100 4.100 3.952 3.986 29,808 -0.11(-2.78%)
Mar 16, 2006 3.945 4.100 3.945 4.100 12,519 +0.16(+3.95%)
Mar 15, 2006 3.861 3.945 3.861 3.945 47,671 +0.02(+0.50%)
Mar 14, 2006 3.925 3.925 3.925 3.925 2,537 +0.00(+0.00%)
Mar 13, 2006 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 10, 2006 3.932 3.938 3.925 3.925 504,832 -0.00(-0.01%)
Mar 09, 2006 3.925 3.926 3.925 3.926 37,582 +0.00(+0.01%)
Mar 08, 2006 3.985 3.985 3.925 3.925 35,824 +0.00(+0.00%)
Mar 07, 2006 3.925 3.925 3.925 3.925 2,216 +0.00(+0.00%)
Mar 06, 2006 3.925 3.925 3.925 3.925 11,503 -0.00(-0.10%)
Mar 03, 2006 3.954 4.049 3.926 3.929 28,929 +0.00(+0.10%)
Mar 02, 2006 3.949 3.949 3.925 3.925 97,918 -0.08(-2.02%)
Mar 01, 2006 4.031 4.151 4.006 4.006 22,929 -0.02(-0.58%)
Feb 28, 2006 3.976 4.030 3.976 4.030 9,317 +0.05(+1.28%)
Feb 27, 2006 3.950 3.979 3.950 3.979 2,292 +0.01(+0.23%)
Feb 24, 2006 3.969 3.969 3.969 3.969 0 +0.00(+0.00%)
Feb 23, 2006 3.950 3.969 3.950 3.969 20,025 -0.06(-1.43%)
Feb 22, 2006 4.056 4.056 3.949 4.027 22,165 -0.04(-0.87%)
Feb 21, 2006 4.155 4.217 4.060 4.062 32,827 -0.12(-2.97%)
Feb 17, 2006 4.062 4.187 4.062 4.187 72,588 +0.13(+3.09%)
Feb 16, 2006 4.026 4.062 3.958 4.061 33,630 +0.07(+1.77%)
Feb 15, 2006 3.964 4.086 3.964 3.990 51,569 +0.03(+0.83%)
Feb 14, 2006 3.990 3.990 3.952 3.958 14,499 -0.01(-0.26%)
Feb 13, 2006 3.990 3.990 3.939 3.968 16,050 +0.01(+0.26%)
Feb 10, 2006 3.926 3.958 3.925 3.958 23,082 +0.02(+0.63%)
Feb 09, 2006 3.958 3.958 3.926 3.933 34,150 -0.02(-0.63%)
Feb 08, 2006 3.958 3.958 3.932 3.958 189,744 +0.03(+0.67%)
Feb 07, 2006 3.925 3.932 3.925 3.932 13,681 -0.02(-0.50%)
Feb 06, 2006 3.925 3.951 3.925 3.951 448,661 +0.03(+0.67%)
Feb 03, 2006 3.934 3.935 3.925 3.925 3,492 -0.01(-0.27%)
Feb 02, 2006 3.976 3.988 3.932 3.935 208,073 +0.01(+0.27%)
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.