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 (%)
Jan 31, 2013 6.310 6.374 6.212 6.351 26,540 +0.05(+0.81%)
Jan 30, 2013 6.399 6.453 6.166 6.300 48,785 -0.09(-1.35%)
Jan 29, 2013 6.227 6.418 6.182 6.386 56,878 +0.17(+2.72%)
Jan 28, 2013 6.272 6.341 6.093 6.217 56,549 -0.06(-1.01%)
Jan 25, 2013 6.310 6.348 6.189 6.281 65,225 +0.19(+3.19%)
Jan 24, 2013 6.552 6.581 6.068 6.087 272,779 -0.45(-6.92%)
Jan 23, 2013 6.619 6.619 6.533 6.539 63,647 -0.11(-1.68%)
Jan 22, 2013 6.571 6.651 6.533 6.651 69,628 +0.06(+0.97%)
Jan 18, 2013 6.552 6.619 6.533 6.587 42,663 +0.03(+0.39%)
Jan 17, 2013 6.600 6.648 6.533 6.562 39,670 -0.01(-0.10%)
Jan 16, 2013 6.533 6.654 6.533 6.568 105,608 +0.04(+0.68%)
Jan 15, 2013 6.377 6.565 6.377 6.523 29,167 +0.15(+2.30%)
Jan 14, 2013 6.358 6.440 6.358 6.377 37,708 +0.03(+0.50%)
Jan 11, 2013 6.504 6.504 6.345 6.345 46,040 -0.15(-2.26%)
Jan 10, 2013 6.402 6.546 6.402 6.491 56,869 +0.09(+1.39%)
Jan 09, 2013 6.460 6.482 6.339 6.402 28,982 -0.07(-1.03%)
Jan 08, 2013 6.453 6.476 6.418 6.469 22,712 +0.02(+0.35%)
Jan 07, 2013 6.539 6.552 6.441 6.447 52,573 -0.15(-2.32%)
Jan 04, 2013 6.469 6.667 6.361 6.600 91,901 +0.12(+1.92%)
Jan 03, 2013 6.453 6.501 6.428 6.476 55,199 -0.01(-0.15%)
Jan 02, 2013 6.291 6.501 6.230 6.485 122,794 +0.25(+4.09%)
Dec 31, 2012 6.166 6.374 6.090 6.230 138,139 +0.09(+1.40%)
Dec 28, 2012 6.087 6.268 6.087 6.144 101,669 +0.02(+0.36%)
Dec 27, 2012 6.119 6.166 6.036 6.122 67,977 -0.04(-0.72%)
Dec 26, 2012 6.217 6.217 6.058 6.166 31,809 -0.02(-0.31%)
Dec 24, 2012 6.272 6.272 6.138 6.186 52,199 -0.08(-1.22%)
Dec 21, 2012 6.262 6.262 6.058 6.262 236,046 -0.01(-0.15%)
Dec 20, 2012 6.055 6.281 6.055 6.272 185,192 +0.24(+3.96%)
Dec 19, 2012 6.093 6.093 6.001 6.033 234,883 -0.04(-0.68%)
Dec 18, 2012 6.017 6.223 6.017 6.074 98,421 -0.01(-0.16%)
Dec 17, 2012 6.023 6.145 6.014 6.083 59,844 +0.10(+1.64%)
Dec 14, 2012 6.045 6.164 5.963 5.985 151,947 -0.05(-0.89%)
Dec 13, 2012 6.083 6.115 5.874 6.039 77,428 -0.02(-0.37%)
Dec 12, 2012 6.150 6.178 6.061 6.061 266,078 -0.02(-0.36%)
Dec 11, 2012 5.979 6.083 5.893 6.083 285,958 +0.15(+2.51%)
Dec 10, 2012 5.982 6.096 5.861 5.934 216,814 -0.10(-1.73%)
Dec 07, 2012 6.093 6.144 5.890 6.039 56,791 -0.02(-0.26%)
Dec 06, 2012 6.128 6.159 6.023 6.055 39,113 -0.10(-1.60%)
Dec 05, 2012 6.153 6.163 6.086 6.153 25,182 +0.10(+1.62%)
Dec 04, 2012 6.112 6.123 6.055 6.055 15,536 +0.02(+0.26%)
Nov 30, 2012 6.074 6.099 5.909 6.039 34,027 -0.01(-0.21%)
Nov 29, 2012 6.102 6.102 5.659 6.052 38,324 +0.00(+0.05%)
Nov 28, 2012 5.842 6.058 5.605 6.048 68,841 +0.19(+3.30%)
Nov 27, 2012 5.884 6.007 5.773 5.855 149,159 -0.02(-0.32%)
Nov 26, 2012 5.836 5.874 5.620 5.874 48,226 +0.09(+1.48%)
Nov 23, 2012 5.652 5.995 5.614 5.788 62,582 +0.16(+2.82%)
Nov 21, 2012 5.307 5.678 5.208 5.630 103,904 +0.39(+7.38%)
Nov 20, 2012 5.380 5.519 5.208 5.243 107,134 -0.19(-3.50%)
Nov 19, 2012 5.433 5.437 5.327 5.433 34,349 +0.03(+0.59%)
Nov 16, 2012 5.335 5.411 5.183 5.402 75,525 +0.07(+1.31%)
Nov 15, 2012 5.361 5.529 5.319 5.332 140,733 -0.06(-1.18%)
Nov 14, 2012 5.766 5.782 5.395 5.395 73,027 -0.36(-6.33%)
Nov 13, 2012 5.690 5.877 5.589 5.760 66,822 +0.24(+4.35%)
Nov 12, 2012 5.586 5.617 5.231 5.520 305,201 -0.10(-1.73%)
Nov 09, 2012 5.548 5.742 5.548 5.617 44,611 +0.07(+1.33%)
Nov 08, 2012 5.793 5.905 5.497 5.543 164,662 -0.25(-4.31%)
Nov 07, 2012 6.108 6.108 5.791 5.793 89,804 -0.34(-5.55%)
Nov 06, 2012 6.076 6.160 6.061 6.133 101,918 +0.08(+1.33%)
Nov 05, 2012 6.063 6.086 6.038 6.053 112,806 -0.01(-0.17%)
Nov 02, 2012 6.091 6.125 6.029 6.063 45,562 -0.01(-0.21%)
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.