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 )

18.01 +0.29 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 4.280 4.306 4.275 4.275 2,122 -0.06(-1.47%)
Mar 30, 2006 4.339 4.339 4.339 4.339 2,830 +0.00(+0.00%)
Mar 29, 2006 4.339 4.339 4.277 4.339 35,023 +0.00(+0.00%)
Mar 28, 2006 4.339 4.339 4.339 4.339 2,080 +0.10(+2.33%)
Mar 27, 2006 4.240 4.240 4.240 4.240 2,830 -0.07(-1.64%)
Mar 24, 2006 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Mar 22, 2006 4.287 4.353 4.287 4.311 3,537 +0.00(+0.10%)
Mar 21, 2006 4.306 4.306 4.306 4.306 2,936 +0.00(+0.00%)
Mar 20, 2006 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Mar 17, 2006 4.429 4.429 4.270 4.306 27,594 -0.12(-2.78%)
Mar 16, 2006 4.261 4.429 4.261 4.429 11,589 +0.17(+3.95%)
Mar 15, 2006 4.171 4.261 4.171 4.261 44,130 +0.02(+0.50%)
Mar 14, 2006 4.240 4.240 4.240 4.240 2,349 +0.00(+0.00%)
Mar 13, 2006 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Mar 10, 2006 4.247 4.254 4.240 4.240 467,331 -0.00(-0.01%)
Mar 09, 2006 4.240 4.241 4.240 4.241 34,790 +0.00(+0.01%)
Mar 08, 2006 4.305 4.305 4.240 4.240 33,162 +0.00(+0.00%)
Mar 07, 2006 4.240 4.240 4.240 4.240 2,051 +0.00(+0.00%)
Mar 06, 2006 4.240 4.240 4.240 4.240 10,648 -0.00(-0.10%)
Mar 03, 2006 4.271 4.374 4.241 4.244 26,780 +0.00(+0.10%)
Mar 02, 2006 4.265 4.265 4.240 4.240 90,644 -0.09(-2.02%)
Mar 01, 2006 4.354 4.484 4.328 4.328 21,226 -0.03(-0.58%)
Feb 28, 2006 4.295 4.353 4.295 4.353 8,625 +0.06(+1.28%)
Feb 27, 2006 4.267 4.298 4.267 4.298 2,122 +0.01(+0.23%)
Feb 24, 2006 4.288 4.288 4.288 4.288 0 +0.00(+0.00%)
Feb 23, 2006 4.267 4.288 4.267 4.288 18,537 -0.06(-1.43%)
Feb 22, 2006 4.381 4.381 4.265 4.350 20,519 -0.04(-0.87%)
Feb 21, 2006 4.489 4.555 4.386 4.388 30,389 -0.13(-2.97%)
Feb 17, 2006 4.388 4.523 4.388 4.523 67,196 +0.14(+3.09%)
Feb 16, 2006 4.349 4.388 4.275 4.387 31,132 +0.08(+1.77%)
Feb 15, 2006 4.282 4.414 4.282 4.311 47,738 +0.04(+0.83%)
Feb 14, 2006 4.311 4.311 4.270 4.275 13,422 -0.01(-0.26%)
Feb 13, 2006 4.311 4.311 4.256 4.287 14,858 +0.01(+0.26%)
Feb 10, 2006 4.241 4.275 4.240 4.275 21,368 +0.03(+0.63%)
Feb 09, 2006 4.275 4.275 4.241 4.248 31,613 -0.03(-0.63%)
Feb 08, 2006 4.275 4.275 4.247 4.275 175,649 +0.03(+0.67%)
Feb 07, 2006 4.240 4.247 4.240 4.247 12,665 -0.02(-0.50%)
Feb 06, 2006 4.240 4.268 4.240 4.268 415,333 +0.03(+0.67%)
Feb 03, 2006 4.250 4.251 4.240 4.240 3,233 -0.01(-0.27%)
Feb 02, 2006 4.295 4.308 4.247 4.251 192,617 +0.01(+0.27%)
Feb 01, 2006 4.231 4.248 4.231 4.240 36,509 +0.01(+0.33%)
Jan 31, 2006 4.207 4.311 4.207 4.226 15,566 +0.06(+1.36%)
Jan 30, 2006 4.099 4.183 4.099 4.169 33,078 +0.06(+1.55%)
Jan 27, 2006 4.099 4.106 4.065 4.106 61,557 +0.04(+1.04%)
Jan 26, 2006 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jan 25, 2006 4.085 4.087 4.063 4.063 7,018 +0.07(+1.77%)
Jan 24, 2006 4.027 4.028 3.993 3.993 48,587 +0.02(+0.53%)
Jan 23, 2006 3.971 3.977 3.971 3.971 6,212 +0.00(+0.00%)
Jan 20, 2006 3.971 3.971 3.971 3.971 3,764 +0.01(+0.18%)
Jan 19, 2006 3.964 3.992 3.964 3.964 24,332 -0.04(-0.88%)
Jan 18, 2006 4.000 4.042 4.000 4.000 87,587 -0.08(-2.08%)
Jan 17, 2006 4.085 4.085 4.085 4.085 2,002 +0.04(+1.05%)
Jan 13, 2006 3.993 4.042 3.993 4.042 268,869 +0.05(+1.24%)
Jan 12, 2006 3.993 3.993 3.993 3.993 1,415 +0.00(+0.00%)
Jan 11, 2006 3.998 4.028 3.993 3.993 28,924 -0.01(-0.35%)
Jan 10, 2006 3.888 4.085 3.888 4.007 119,427 +0.04(+0.93%)
Jan 09, 2006 3.868 3.998 3.868 3.970 7,783 +0.07(+1.85%)
Jan 06, 2006 3.830 3.899 3.751 3.898 32,646 +0.09(+2.41%)
Jan 05, 2006 3.815 3.820 3.792 3.806 21,962 -0.00(-0.11%)
Jan 04, 2006 3.745 3.810 3.745 3.810 2,122 +0.09(+2.51%)
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.