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 (%)
Feb 27, 2009 1.537 1.537 1.507 1.520 98,590 +0.02(+1.04%)
Feb 26, 2009 1.505 1.505 1.505 1.505 47,388 -0.00(-0.09%)
Feb 25, 2009 1.537 1.537 1.505 1.506 18,129 +0.02(+1.41%)
Feb 24, 2009 1.481 1.511 1.480 1.485 27,233 -0.01(-0.44%)
Feb 23, 2009 1.492 1.492 1.492 1.492 7,643 -0.00(-0.18%)
Feb 20, 2009 1.549 1.558 1.492 1.494 160,134 +0.01(+0.62%)
Feb 19, 2009 1.549 1.550 1.485 1.485 69,936 -0.07(-4.22%)
Feb 18, 2009 1.557 1.557 1.550 1.550 38,850 -0.01(-0.42%)
Feb 17, 2009 1.505 1.557 1.501 1.557 126,443 +0.05(+3.48%)
Feb 13, 2009 1.440 1.505 1.440 1.505 7,742 +0.00(+0.00%)
Feb 12, 2009 1.505 1.535 1.505 1.505 31,857 -0.06(-4.09%)
Feb 11, 2009 1.569 1.569 1.569 1.569 764 +0.06(+4.26%)
Feb 10, 2009 1.518 1.557 1.505 1.505 13,803 -0.02(-1.29%)
Feb 09, 2009 1.563 1.566 1.524 1.524 65,419 +0.02(+1.30%)
Feb 06, 2009 1.505 1.505 1.505 1.505 6,596 -0.02(-1.29%)
Feb 05, 2009 1.570 1.570 1.518 1.524 3,676 -0.04(-2.25%)
Feb 04, 2009 1.505 1.559 1.505 1.559 8,407 +0.04(+2.30%)
Feb 03, 2009 1.557 1.609 1.519 1.524 137,839 -0.02(-1.02%)
Feb 02, 2009 1.649 1.650 1.537 1.540 135,362 -0.07(-4.31%)
Jan 30, 2009 1.633 1.635 1.609 1.609 144,718 -0.03(-1.60%)
Jan 29, 2009 1.662 1.662 1.635 1.635 11,464 -0.09(-5.23%)
Jan 28, 2009 1.726 1.726 1.726 1.726 15,286 +0.09(+5.52%)
Jan 27, 2009 1.603 1.635 1.583 1.635 16,517 +0.00(+0.00%)
Jan 26, 2009 1.630 1.655 1.629 1.635 70,318 +0.01(+0.32%)
Jan 23, 2009 1.664 1.668 1.609 1.630 179,174 -0.03(-1.89%)
Jan 22, 2009 1.662 1.662 1.662 1.662 5,411 -0.01(-0.39%)
Jan 21, 2009 1.668 1.668 1.668 1.668 4,585 -0.03(-1.77%)
Jan 20, 2009 1.668 1.706 1.642 1.698 38,980 +0.06(+3.43%)
Jan 16, 2009 1.626 1.642 1.622 1.642 9,171 -0.07(-4.05%)
Jan 15, 2009 1.711 1.711 1.711 1.711 764 -0.02(-0.98%)
Jan 13, 2009 1.635 1.728 1.728 1.728 9,936 +0.09(+5.68%)
Jan 08, 2009 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Jan 07, 2009 1.635 1.635 1.635 1.635 3,821 +0.00(+0.00%)
Jan 06, 2009 1.637 1.637 1.635 1.635 4,700 +0.00(+0.00%)
Jan 05, 2009 1.655 1.655 1.635 1.635 24,458 +0.00(+0.00%)
Jan 02, 2009 1.668 1.668 1.635 1.635 1,528 +0.00(+0.00%)
Dec 31, 2008 1.668 1.668 1.635 1.635 1,528 +0.03(+1.71%)
Dec 30, 2008 1.706 1.706 1.570 1.608 39,745 -0.10(-5.82%)
Dec 29, 2008 1.693 1.707 1.681 1.707 54,611 +0.02(+1.01%)
Dec 26, 2008 1.694 1.694 1.690 1.690 2,468 -0.00(-0.04%)
Dec 22, 2008 1.723 1.829 1.690 1.691 23,250 -0.01(-0.58%)
Dec 19, 2008 1.799 1.799 1.701 1.701 3,607 -0.01(-0.38%)
Dec 18, 2008 1.707 1.707 1.707 1.707 0 +0.00(+0.00%)
Dec 17, 2008 1.707 1.707 1.707 1.707 764 -0.15(-7.90%)
Dec 16, 2008 1.854 1.854 1.854 1.854 764 -0.03(-1.60%)
Dec 10, 2008 1.884 1.884 1.884 1.884 0 +0.00(+0.00%)
Dec 09, 2008 1.837 1.884 1.837 1.884 319,979 -0.07(-3.69%)
Dec 08, 2008 1.832 1.956 1.832 1.956 2,300 -0.01(-0.32%)
Dec 04, 2008 1.834 1.962 1.962 1.962 13,757 +0.12(+6.69%)
Dec 03, 2008 1.884 1.962 1.840 1.840 97,352 +0.01(+0.50%)
Dec 02, 2008 1.830 1.850 1.830 1.830 3,317 -0.00(-0.07%)
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.