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 (%)
Apr 30, 2009 1.943 2.015 1.939 1.986 60,145 +0.09(+4.69%)
Apr 29, 2009 1.942 1.942 1.897 1.897 16,861 +0.02(+0.90%)
Apr 28, 2009 1.817 1.949 1.817 1.880 66,894 +0.06(+3.46%)
Apr 27, 2009 1.635 1.823 1.635 1.817 155,556 +0.16(+9.80%)
Apr 24, 2009 1.523 1.700 1.518 1.655 251,732 +0.13(+8.58%)
Apr 23, 2009 1.524 1.524 1.524 1.524 28,280 +0.01(+0.43%)
Apr 22, 2009 1.524 1.524 1.507 1.518 101,671 +0.01(+0.43%)
Apr 21, 2009 1.524 1.524 1.472 1.511 76,241 -0.01(-0.86%)
Apr 20, 2009 1.524 1.524 1.505 1.524 35,159 +0.00(+0.17%)
Apr 17, 2009 1.524 1.524 1.522 1.522 11,342 -0.00(-0.17%)
Apr 16, 2009 1.523 1.524 1.523 1.524 8,063 +0.03(+2.10%)
Apr 15, 2009 1.524 1.524 1.493 1.493 19,108 -0.01(-0.95%)
Apr 14, 2009 1.527 1.527 1.472 1.507 85,604 +0.00(+0.17%)
Apr 13, 2009 1.498 1.524 1.492 1.505 374,850 +0.03(+2.22%)
Apr 09, 2009 1.456 1.472 1.439 1.472 178,654 +0.03(+2.27%)
Apr 08, 2009 1.439 1.439 1.439 1.439 2,292 -0.03(-2.22%)
Apr 07, 2009 1.472 1.472 1.472 1.472 7,643 -0.01(-0.62%)
Apr 06, 2009 1.492 1.492 1.472 1.481 15,783 +0.01(+0.94%)
Apr 03, 2009 1.426 1.472 1.426 1.467 17,503 +0.03(+1.95%)
Apr 02, 2009 1.491 1.492 1.439 1.439 36,580 -0.04(-2.65%)
Apr 01, 2009 1.490 1.492 1.414 1.478 25,849 +0.03(+1.80%)
Mar 31, 2009 1.452 1.452 1.452 1.452 1,352 +0.03(+2.30%)
Mar 30, 2009 1.374 1.477 1.374 1.420 13,949 -0.05(-3.13%)
Mar 26, 2009 1.505 1.505 1.465 1.465 14,422 -0.02(-1.32%)
Mar 25, 2009 1.492 1.492 1.472 1.485 49,566 -0.01(-0.44%)
Mar 24, 2009 1.489 1.492 1.489 1.492 34,784 +0.00(+0.00%)
Mar 23, 2009 1.505 1.505 1.487 1.492 35,923 -0.01(-0.44%)
Mar 19, 2009 1.503 1.503 1.467 1.498 4,150 +0.02(+1.51%)
Mar 18, 2009 1.465 1.476 1.456 1.476 75,217 -0.03(-1.91%)
Mar 17, 2009 1.531 1.531 1.505 1.505 3,439 -0.03(-1.71%)
Mar 16, 2009 1.511 1.531 1.510 1.531 6,878 +0.06(+4.37%)
Mar 13, 2009 1.502 1.502 1.465 1.467 12,152 +0.04(+2.84%)
Mar 12, 2009 1.437 1.437 1.426 1.426 4,746 +0.05(+3.32%)
Mar 11, 2009 1.439 1.439 1.380 1.380 2,292 +0.01(+0.52%)
Mar 10, 2009 1.388 1.388 1.373 1.373 33,997 -0.00(-0.28%)
Mar 09, 2009 1.494 1.494 1.377 1.377 13,314 -0.09(-6.04%)
Mar 06, 2009 1.456 1.465 1.456 1.465 2,812 -0.04(-2.61%)
Mar 05, 2009 1.498 1.505 1.448 1.505 18,267 +0.01(+0.44%)
Mar 04, 2009 1.492 1.498 1.492 1.498 221,594 -0.02(-1.29%)
Mar 02, 2009 1.480 1.518 1.480 1.518 6,878 -0.00(-0.17%)
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%)
Dec 01, 2008 1.832 1.832 1.832 1.832 1,528 +0.00(+0.00%)
Nov 28, 2008 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Nov 26, 2008 1.832 1.832 1.832 1.832 1,146 -0.00(-0.07%)
Nov 25, 2008 2.159 2.159 1.833 1.833 1,536 -0.03(-1.48%)
Nov 24, 2008 2.019 2.019 1.860 1.860 3,057 -0.06(-3.27%)
Nov 21, 2008 1.962 1.962 1.845 1.923 11,755 +0.09(+4.79%)
Nov 20, 2008 1.962 1.963 1.835 1.835 3,821 -0.23(-11.22%)
Nov 18, 2008 2.190 2.067 2.067 2.067 85,604 -0.09(-4.24%)
Nov 17, 2008 2.095 2.159 2.093 2.159 28,807 +0.00(+0.00%)
Nov 14, 2008 2.163 2.163 2.159 2.159 3,057 +0.06(+2.68%)
Nov 13, 2008 2.224 2.224 2.099 2.103 6,313 -0.02(-1.11%)
Nov 12, 2008 2.093 2.126 2.093 2.126 2,292 +0.02(+0.87%)
Nov 11, 2008 2.121 2.121 2.108 2.108 1,528 -0.21(-9.03%)
Nov 07, 2008 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Nov 06, 2008 2.316 2.317 2.316 2.317 2,292 -0.01(-0.45%)
Nov 04, 2008 2.093 2.328 2.328 2.328 37,452 +0.17(+8.08%)
Nov 03, 2008 2.154 2.202 2.154 2.154 3,057 -0.08(-3.74%)
Oct 31, 2008 2.286 2.290 2.224 2.237 30,282 -0.13(-5.53%)
Oct 30, 2008 2.368 2.368 2.368 2.368 3,057 -0.08(-3.21%)
Oct 24, 2008 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Oct 23, 2008 2.324 2.447 2.322 2.447 10,929 +0.09(+3.89%)
Oct 22, 2008 2.355 2.355 2.355 2.355 0 +0.00(+0.00%)
Oct 21, 2008 2.224 2.499 2.181 2.355 11,342 -0.03(-1.21%)
Oct 20, 2008 2.384 2.384 2.384 2.384 4,203 +0.00(+0.00%)
Oct 15, 2008 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 14, 2008 2.420 2.918 2.356 2.384 10,295 +0.03(+1.22%)
Oct 13, 2008 2.388 2.388 2.355 2.355 10,272 -0.13(-5.26%)
Oct 10, 2008 2.617 2.617 2.486 2.486 5,350 -0.39(-13.64%)
Oct 09, 2008 3.024 3.024 2.878 2.878 10,991 -0.14(-4.76%)
Oct 06, 2008 2.748 3.022 3.022 3.022 21,401 -0.19(-5.79%)
Oct 03, 2008 3.009 3.208 3.009 3.208 10,280 +0.29(+9.95%)
Oct 01, 2008 2.856 2.918 2.918 2.918 18,343 +0.01(+0.22%)
Sep 30, 2008 2.880 2.911 2.880 2.911 4,585 -0.03(-1.11%)
Sep 29, 2008 2.944 3.009 2.944 2.944 2,980 -0.10(-3.41%)
Sep 25, 2008 3.048 3.048 3.048 3.048 0 -0.29(-8.65%)
Sep 24, 2008 3.336 3.336 3.336 3.336 4,585 -0.02(-0.58%)
Sep 23, 2008 3.385 3.385 2.924 3.356 11,908 +0.44(+15.23%)
Sep 22, 2008 3.042 3.042 2.912 2.912 8,025 -0.13(-4.13%)
Sep 19, 2008 3.170 3.205 3.038 3.038 26,300 -0.33(-9.76%)
Sep 18, 2008 3.123 3.366 3.062 3.366 12,382 +0.24(+7.66%)
Sep 17, 2008 3.068 3.127 3.068 3.127 43,971 +0.03(+1.06%)
Sep 16, 2008 3.064 3.094 3.050 3.094 14,522 +0.03(+0.90%)
Sep 15, 2008 2.836 3.068 2.836 3.067 7,429 +0.05(+1.69%)
Sep 11, 2008 3.022 3.016 3.016 3.016 75,668 -0.01(-0.22%)
Sep 10, 2008 3.022 3.068 3.022 3.022 33,477 +0.03(+1.09%)
Sep 09, 2008 2.990 2.990 2.990 2.990 764 +0.04(+1.51%)
Sep 08, 2008 2.944 2.970 2.944 2.945 13,092 +0.02(+0.63%)
Sep 05, 2008 2.927 2.927 2.927 2.927 1,528 +0.00(+0.04%)
Sep 03, 2008 2.925 2.925 2.925 2.925 3,057 +0.02(+0.68%)
Aug 29, 2008 2.907 2.906 2.906 2.906 18,343 +0.02(+0.68%)
Aug 27, 2008 2.886 2.886 2.886 2.886 0 +0.00(+0.02%)
Aug 26, 2008 2.886 2.886 2.886 2.886 1,085 +0.02(+0.80%)
Aug 25, 2008 2.863 2.863 2.863 2.863 764 -0.02(-0.77%)
Aug 22, 2008 2.885 2.885 2.885 2.885 15,286 -0.15(-4.87%)
Aug 21, 2008 3.036 3.041 3.009 3.033 12,764 -0.01(-0.17%)
Aug 20, 2008 2.933 3.048 2.929 3.038 11,839 +0.15(+5.31%)
Aug 19, 2008 2.817 2.885 2.817 2.885 3,462 +0.05(+1.94%)
Aug 15, 2008 2.870 2.830 2.830 2.830 20,636 -0.05(-1.68%)
Aug 14, 2008 2.748 2.878 2.748 2.878 57,645 +0.27(+10.28%)
Aug 13, 2008 2.746 2.761 2.610 2.610 23,724 -0.17(-6.12%)
Aug 12, 2008 2.780 2.780 2.780 2.780 21,401 +0.09(+3.16%)
Aug 11, 2008 2.695 2.695 2.695 2.695 0 +0.00(+0.00%)
Aug 08, 2008 2.695 2.823 2.695 2.695 23,571 +0.00(+0.00%)
Aug 07, 2008 2.833 2.833 2.695 2.695 3,821 +0.01(+0.49%)
Aug 06, 2008 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Aug 05, 2008 2.686 2.686 2.682 2.682 2,292 +0.01(+0.44%)
Aug 04, 2008 2.664 2.673 2.664 2.670 3,607 +0.00(+0.05%)
Aug 01, 2008 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 31, 2008 2.839 2.839 2.621 2.669 34,394 +0.12(+4.62%)
Jul 30, 2008 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Jul 29, 2008 2.551 2.551 2.551 2.551 1,528 -0.12(-4.41%)
Jul 28, 2008 2.669 2.669 2.669 2.669 1,528 +0.05(+2.00%)
Jul 25, 2008 2.617 2.617 2.617 2.617 2,292 -0.07(-2.44%)
Jul 24, 2008 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Jul 23, 2008 2.664 2.712 2.617 2.682 15,126 +0.03(+1.18%)
Jul 22, 2008 2.609 2.682 2.602 2.651 71,464 +0.10(+3.84%)
Jul 21, 2008 2.312 2.712 2.312 2.553 64,494 +0.25(+10.73%)
Jul 18, 2008 2.224 2.316 2.223 2.305 27,378 +0.16(+7.70%)
Jul 17, 2008 2.224 2.224 2.140 2.140 25,253 -0.08(-3.71%)
Jul 16, 2008 2.224 2.224 2.223 2.223 1,528 +0.00(+0.16%)
Jul 15, 2008 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Jul 14, 2008 2.195 2.219 2.173 2.219 5,923 +0.02(+0.90%)
Jul 11, 2008 2.229 2.231 2.199 2.199 6,901 -0.02(-0.77%)
Jul 10, 2008 2.205 2.233 2.191 2.216 47,839 +0.01(+0.47%)
Jul 09, 2008 2.205 2.206 2.205 2.206 3,821 -0.04(-1.92%)
Jul 08, 2008 2.210 2.249 2.210 2.249 5,350 +0.03(+1.42%)
Jul 07, 2008 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
Jul 04, 2008 2.218 2.218 2.218 2.218 1,528 +0.00(+0.00%)
Jul 03, 2008 2.218 2.218 2.218 2.218 1,528 -0.01(-0.29%)
Jul 02, 2008 2.231 2.231 2.224 2.224 67,001 +0.00(+0.00%)
Jul 01, 2008 2.271 2.271 2.208 2.224 3,057 -0.07(-3.19%)
Jun 30, 2008 2.522 2.649 2.294 2.297 41,640 -0.24(-9.48%)
Jun 27, 2008 2.626 2.626 2.538 2.538 9,171 -0.21(-7.62%)
Jun 26, 2008 2.748 2.748 2.748 2.748 1,528 -0.00(-0.01%)
Jun 25, 2008 2.748 2.748 2.748 2.748 7,643 +0.00(+0.00%)
Jun 24, 2008 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Jun 23, 2008 2.754 2.754 2.748 2.748 6,114 -0.13(-4.54%)
Jun 20, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Jun 19, 2008 2.878 2.878 2.878 2.878 6,275 -0.03(-1.12%)
Jun 18, 2008 2.912 2.912 2.911 2.911 4,585 -0.02(-0.85%)
Jun 17, 2008 2.936 2.936 2.936 2.936 0 +0.00(+0.00%)
Jun 16, 2008 2.880 2.936 2.880 2.936 4,585 +0.06(+1.95%)
Jun 13, 2008 2.996 2.996 2.880 2.880 8,407 +0.03(+0.96%)
Jun 12, 2008 2.698 2.878 2.685 2.852 23,411 +0.17(+6.24%)
Jun 11, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 10, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 09, 2008 2.754 2.762 2.685 2.685 12,993 -0.19(-6.69%)
Jun 06, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 05, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 04, 2008 2.877 2.877 2.877 2.877 764 -0.00(-0.05%)
Jun 03, 2008 2.878 2.882 2.844 2.878 31,696 +0.00(+0.00%)
Jun 02, 2008 2.995 2.996 2.878 2.878 76,922 +0.00(+0.00%)
May 30, 2008 2.852 2.888 2.852 2.878 14,797 +0.03(+0.92%)
May 29, 2008 2.891 2.891 2.852 2.852 8,407 -0.03(-1.09%)
May 28, 2008 2.884 2.944 2.884 2.884 14,468 +0.01(+0.18%)
May 27, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
May 26, 2008 2.878 2.878 2.878 2.878 4,012 +0.00(+0.00%)
May 23, 2008 2.878 2.878 2.878 2.878 4,012 -0.03(-0.88%)
May 22, 2008 2.878 2.904 2.878 2.904 4,585 -0.01(-0.25%)
May 21, 2008 2.911 2.912 2.911 2.911 6,114 +0.00(+0.00%)
May 20, 2008 2.911 2.911 2.911 2.911 3,668 -0.04(-1.29%)
May 19, 2008 2.949 2.949 2.949 2.949 0 +0.00(+0.00%)
May 16, 2008 3.009 3.010 2.944 2.949 16,815 -0.08(-2.59%)
May 15, 2008 3.060 3.060 3.009 3.027 14,453 +0.01(+0.35%)
May 14, 2008 3.081 3.081 3.017 3.017 100,708 -0.05(-1.71%)
May 13, 2008 3.069 3.069 3.069 3.069 764 +0.06(+2.00%)
May 12, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 09, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 08, 2008 3.018 3.018 3.009 3.009 5,755 -0.00(-0.09%)
May 07, 2008 3.012 3.012 3.012 3.012 764 -0.03(-1.07%)
May 06, 2008 3.088 3.088 2.881 3.045 13,589 -0.07(-2.29%)
May 05, 2008 3.068 3.116 3.068 3.116 13,291 -0.01(-0.31%)
May 02, 2008 3.130 3.132 3.124 3.126 6,985 +0.06(+1.92%)
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.