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 )

12.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005 3.205 3.355 3.166 3.355 29,625 +0.10(+3.14%)
May 27, 2005 3.432 3.432 3.246 3.253 18,030 -0.12(-3.53%)
May 26, 2005 3.436 3.436 3.372 3.372 6,878 -0.03(-0.88%)
May 25, 2005 3.283 3.402 3.283 3.402 4,585 +0.03(+1.01%)
May 24, 2005 3.334 3.368 3.334 3.368 3,821 +0.03(+0.86%)
May 23, 2005 3.484 3.484 3.288 3.339 66,404 -0.14(-4.13%)
May 20, 2005 3.481 3.488 3.480 3.483 7,276 -0.09(-2.38%)
May 19, 2005 3.501 3.599 3.501 3.568 20,163 -0.08(-2.26%)
May 18, 2005 3.657 3.657 3.650 3.650 58,853 -0.01(-0.32%)
May 17, 2005 3.589 3.662 3.589 3.662 13,559 -0.00(-0.04%)
May 16, 2005 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
May 13, 2005 3.670 3.670 3.663 3.663 113,273 +0.11(+3.17%)
May 12, 2005 3.551 3.551 3.551 3.551 0 +0.00(+0.00%)
May 11, 2005 3.645 3.645 3.551 3.551 27,385 -0.01(-0.37%)
May 10, 2005 3.621 3.621 3.564 3.564 4,585 +0.04(+1.08%)
May 09, 2005 3.649 3.650 3.506 3.526 18,343 -0.07(-2.04%)
May 06, 2005 3.599 3.599 3.599 3.599 0 +0.00(+0.00%)
May 05, 2005 3.670 3.670 3.599 3.599 14,155 -0.07(-1.93%)
May 04, 2005 3.670 3.670 3.670 3.670 3,592 +0.04(+0.97%)
May 03, 2005 3.635 3.635 3.635 3.635 3,057 +0.00(+0.00%)
May 02, 2005 3.688 3.688 3.635 3.635 1,528 -0.04(-1.14%)
Apr 29, 2005 3.533 3.676 3.533 3.676 30,573 +0.14(+4.04%)
Apr 28, 2005 3.585 3.585 3.534 3.534 9,171 -0.05(-1.42%)
Apr 27, 2005 3.662 3.662 3.585 3.585 6,114 -0.08(-2.21%)
Apr 26, 2005 3.778 3.781 3.640 3.666 48,917 -0.08(-2.13%)
Apr 25, 2005 3.750 3.750 3.603 3.746 5,732 -0.09(-2.29%)
Apr 22, 2005 3.598 3.833 3.598 3.833 163,291 +0.22(+6.16%)
Apr 21, 2005 3.480 3.611 3.480 3.611 23,541 +0.07(+1.85%)
Apr 20, 2005 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Apr 19, 2005 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Apr 18, 2005 3.576 3.576 3.533 3.546 3,821 -0.05(-1.33%)
Apr 15, 2005 3.635 3.663 3.593 3.593 6,932 -0.04(-1.17%)
Apr 14, 2005 3.578 3.636 3.578 3.636 5,808 +0.01(+0.14%)
Apr 13, 2005 3.793 3.793 3.631 3.631 7,008 -0.01(-0.18%)
Apr 12, 2005 3.663 3.663 3.637 3.637 21,401 -0.01(-0.28%)
Apr 11, 2005 3.638 3.647 3.638 3.647 3,057 -0.06(-1.63%)
Apr 08, 2005 3.663 3.708 3.663 3.708 13,452 +0.04(+0.97%)
Apr 07, 2005 3.663 3.672 3.663 3.672 12,993 +0.01(+0.24%)
Apr 06, 2005 3.697 3.697 3.663 3.663 5,052 -0.24(-6.23%)
Apr 05, 2005 3.690 3.907 3.690 3.907 6,259 -0.02(-0.46%)
Apr 04, 2005 3.925 3.925 3.925 3.925 1,528 +0.21(+5.66%)
Apr 01, 2005 3.715 3.715 3.715 3.715 764 -0.05(-1.24%)
Mar 31, 2005 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Mar 30, 2005 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Mar 29, 2005 3.820 3.820 3.761 3.761 388,661 +0.03(+0.70%)
Mar 28, 2005 3.794 3.794 3.735 3.735 67,024 -0.06(-1.55%)
Mar 24, 2005 3.860 3.860 3.750 3.794 40,746 -0.07(-1.69%)
Mar 23, 2005 3.860 3.895 3.860 3.860 11,464 -0.08(-1.96%)
Mar 22, 2005 3.956 3.956 3.925 3.937 18,343 +0.01(+0.19%)
Mar 21, 2005 3.925 3.931 3.925 3.929 8,270 +0.00(+0.11%)
Mar 18, 2005 3.860 3.964 3.860 3.925 50,033 +0.00(+0.00%)
Mar 17, 2005 3.910 3.925 3.909 3.925 37,834 -0.00(-0.00%)
Mar 16, 2005 3.925 3.930 3.925 3.925 47,633 -0.00(-0.03%)
Mar 15, 2005 3.925 3.930 3.925 3.926 29,044 +0.00(+0.03%)
Mar 14, 2005 3.925 3.956 3.925 3.925 14,644 +0.00(+0.00%)
Mar 11, 2005 3.945 3.945 3.925 3.925 7,643 +0.00(+0.00%)
Mar 10, 2005 3.925 3.925 3.925 3.925 4,593 +0.00(+0.00%)
Mar 09, 2005 3.925 3.925 3.925 3.925 2,292 -0.00(-0.03%)
Mar 08, 2005 3.984 3.984 3.926 3.926 4,585 -0.06(-1.45%)
Mar 07, 2005 3.984 3.984 3.925 3.984 9,554 +0.04(+1.00%)
Mar 04, 2005 3.939 3.945 3.925 3.945 40,509 +0.00(+0.00%)
Mar 03, 2005 3.941 3.945 3.932 3.945 338,223 -0.03(-0.75%)
Mar 02, 2005 3.974 3.974 3.974 3.974 993 +0.05(+1.36%)
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.