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 )

12.72 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 29, 2003 2.006 2.006 2.006 2.006 10,318 +0.00(+0.00%)
Aug 28, 2003 1.928 2.006 1.928 2.006 150,190 -0.03(-1.40%)
Aug 27, 2003 2.035 2.035 2.035 2.035 1,146 +0.00(+0.08%)
Aug 26, 2003 2.007 2.033 2.006 2.033 6,878 +0.06(+2.79%)
Aug 25, 2003 1.979 1.979 1.978 1.978 4,585 -0.04(-1.85%)
Aug 22, 2003 2.006 2.020 2.006 2.015 47,006 +0.00(+0.06%)
Aug 21, 2003 1.933 2.014 1.933 2.014 20,636 +0.08(+4.31%)
Aug 20, 2003 1.936 1.936 1.930 1.931 5,732 +0.01(+0.45%)
Aug 19, 2003 1.907 1.939 1.907 1.922 18,343 -0.01(-0.51%)
Aug 18, 2003 1.907 1.932 1.907 1.932 6,878 -0.00(-0.09%)
Aug 15, 2003 1.933 1.933 1.933 1.933 0 +0.00(+0.00%)
Aug 14, 2003 1.933 1.933 1.933 1.933 0 +0.00(+0.00%)
Aug 13, 2003 1.928 1.933 1.928 1.933 131,846 +0.01(+0.76%)
Aug 12, 2003 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
Aug 11, 2003 1.919 1.919 1.919 1.919 5,732 +0.01(+0.70%)
Aug 08, 2003 1.906 1.906 1.906 1.906 0 +0.00(+0.00%)
Aug 07, 2003 1.906 1.906 1.906 1.906 3,439 -0.01(-0.70%)
Aug 06, 2003 1.913 1.919 1.913 1.919 115,795 +0.00(+0.00%)
Aug 05, 2003 1.925 1.925 1.905 1.919 12,611 +0.00(+0.00%)
Aug 04, 2003 1.919 1.919 1.919 1.919 1,146 -0.01(-0.45%)
Aug 01, 2003 1.928 1.928 1.928 1.928 1,146 +0.00(+0.09%)
Jul 31, 2003 2.006 2.006 1.926 1.926 10,318 -0.08(-4.00%)
Jul 30, 2003 1.904 2.006 1.904 2.006 37,834 +0.10(+5.34%)
Jul 29, 2003 1.906 1.906 1.904 1.904 9,171 +0.01(+0.31%)
Jul 28, 2003 1.887 1.933 1.887 1.899 40,127 +0.01(+0.62%)
Jul 25, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jul 24, 2003 1.868 1.887 1.868 1.887 11,464 +0.03(+1.41%)
Jul 23, 2003 1.867 1.867 1.861 1.861 18,343 -0.02(-0.93%)
Jul 22, 2003 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Jul 21, 2003 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Jul 18, 2003 1.878 1.878 1.878 1.878 5,732 +0.00(+0.16%)
Jul 17, 2003 1.875 1.875 1.875 1.875 3,439 +0.02(+1.09%)
Jul 16, 2003 1.884 1.884 1.855 1.855 6,878 -0.01(-0.31%)
Jul 15, 2003 1.881 1.881 1.861 1.861 34,394 -0.03(-1.54%)
Jul 14, 2003 1.869 1.890 1.869 1.890 28,662 +0.03(+1.56%)
Jul 11, 2003 1.861 1.861 1.861 1.861 24,076 +0.00(+0.03%)
Jul 10, 2003 1.860 1.860 1.853 1.860 5,732 +0.00(+0.00%)
Jul 09, 2003 1.802 1.860 1.802 1.860 14,904 +0.07(+4.07%)
Jul 08, 2003 1.787 1.788 1.787 1.787 4,585 +0.01(+0.62%)
Jul 07, 2003 1.787 1.787 1.776 1.776 3,439 +0.00(+0.16%)
Jul 03, 2003 1.802 1.802 1.774 1.774 17,197 +0.00(+0.00%)
Jul 02, 2003 1.774 1.774 1.774 1.774 2,292 +0.00(+0.00%)
Jul 01, 2003 1.802 1.802 1.774 1.774 14,904 +0.00(+0.00%)
Jun 30, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Jun 27, 2003 1.843 1.843 1.774 1.774 6,878 +0.02(+1.01%)
Jun 26, 2003 1.756 1.756 1.756 1.756 1,146 -0.10(-5.49%)
Jun 25, 2003 1.857 1.858 1.857 1.858 3,439 +0.00(+0.19%)
Jun 24, 2003 1.817 1.854 1.817 1.854 5,732 +0.01(+0.60%)
Jun 23, 2003 1.850 1.850 1.843 1.843 8,025 -0.01(-0.44%)
Jun 20, 2003 1.745 1.861 1.745 1.851 41,273 +0.11(+6.10%)
Jun 19, 2003 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Jun 18, 2003 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Jun 17, 2003 1.745 1.745 1.745 1.745 12,611 -0.13(-6.97%)
Jun 16, 2003 1.746 1.876 1.744 1.876 21,783 +0.06(+3.23%)
Jun 13, 2003 1.817 1.817 1.817 1.817 0 +0.00(+0.00%)
Jun 12, 2003 1.817 1.817 1.817 1.817 13,757 +0.01(+0.81%)
Jun 11, 2003 1.803 1.803 1.803 1.803 14,904 +0.00(+0.00%)
Jun 10, 2003 1.803 1.803 1.803 1.803 1,146 +0.06(+3.30%)
Jun 09, 2003 1.850 1.745 1.745 1.745 10,318 -0.11(-5.69%)
Jun 06, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 05, 2003 1.799 1.850 1.799 1.850 6,878 +0.00(+0.13%)
Jun 04, 2003 1.861 1.861 1.803 1.848 11,464 -0.01(-0.69%)
Jun 03, 2003 1.861 1.861 1.744 1.861 4,585 +0.11(+6.49%)
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.