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 (%)
Oct 31, 2011 3.601 3.669 3.560 3.669 10,980 +0.07(+1.89%)
Oct 28, 2011 3.601 3.718 3.601 3.601 9,058 +0.00(+0.12%)
Oct 27, 2011 3.550 3.652 3.550 3.597 19,430 +0.01(+0.24%)
Oct 26, 2011 3.526 3.623 3.526 3.588 4,121 +0.03(+0.77%)
Oct 25, 2011 3.644 3.644 3.537 3.560 3,457 -0.03(-0.93%)
Oct 24, 2011 3.617 3.624 3.594 3.594 6,914 -0.02(-0.60%)
Oct 21, 2011 3.627 3.627 3.615 3.615 6,914 -0.01(-0.32%)
Oct 20, 2011 3.696 3.699 3.601 3.627 43,564 -0.13(-3.35%)
Oct 19, 2011 3.709 3.782 3.688 3.753 15,212 +0.04(+0.97%)
Oct 18, 2011 3.594 3.717 3.579 3.717 29,042 +0.08(+2.15%)
Oct 17, 2011 3.696 3.696 3.639 3.639 4,107 -0.06(-1.72%)
Oct 14, 2011 3.572 3.722 3.572 3.702 19,790 +0.15(+4.15%)
Oct 13, 2011 3.529 3.555 3.529 3.555 2,420 -0.10(-2.81%)
Oct 12, 2011 3.731 3.731 3.507 3.657 34,215 -0.10(-2.69%)
Oct 11, 2011 3.760 3.760 3.759 3.759 1,382 +0.13(+3.50%)
Oct 03, 2011 3.620 3.631 3.631 3.631 4,148 -0.20(-5.24%)
Sep 30, 2011 3.760 3.832 3.760 3.832 5,552 +0.08(+2.06%)
Sep 26, 2011 3.755 3.755 3.755 3.755 0 -0.00(-0.12%)
Sep 22, 2011 3.755 3.759 3.759 3.759 10,386 -0.01(-0.17%)
Sep 21, 2011 3.766 3.766 3.766 3.766 60,616 -0.03(-0.78%)
Sep 20, 2011 3.784 3.817 3.784 3.795 18,744 -0.02(-0.64%)
Sep 19, 2011 3.820 3.820 3.820 3.820 4,154 -0.03(-0.86%)
Sep 16, 2011 3.863 3.863 3.853 3.853 1,433 +0.06(+1.60%)
Sep 15, 2011 3.795 3.795 3.792 3.792 4,154 -0.03(-0.76%)
Sep 14, 2011 3.863 3.863 3.792 3.821 4,154 -0.01(-0.15%)
Sep 12, 2011 3.827 3.827 3.827 3.827 0 -0.04(-0.93%)
Sep 09, 2011 3.865 3.865 3.863 3.863 10,040 -0.00(-0.04%)
Sep 08, 2011 3.865 3.865 3.863 3.865 4,154 +0.03(+0.79%)
Sep 07, 2011 3.878 3.878 3.813 3.834 41,747 -0.04(-0.93%)
Sep 06, 2011 3.870 3.870 3.870 3.870 1,931 -0.09(-2.19%)
Sep 02, 2011 3.821 3.957 3.821 3.957 3,136 +0.07(+1.78%)
Sep 01, 2011 3.854 3.930 3.854 3.888 7,616 +0.05(+1.39%)
Aug 30, 2011 3.817 3.834 3.834 3.834 16,618 +0.02(+0.57%)
Aug 29, 2011 3.990 3.993 3.813 3.813 6,079 +0.01(+0.38%)
Aug 25, 2011 3.989 3.798 3.798 3.798 18,695 -0.19(-4.88%)
Aug 24, 2011 3.863 3.993 3.863 3.993 6,543 +0.01(+0.25%)
Aug 23, 2011 3.866 4.034 3.810 3.983 20,752 +0.01(+0.36%)
Aug 22, 2011 3.943 3.969 3.839 3.969 4,597 +0.08(+2.16%)
Aug 19, 2011 3.914 3.941 3.755 3.885 186,127 -0.05(-1.36%)
Aug 17, 2011 4.036 3.938 3.938 3.938 27,697 -0.16(-3.81%)
Aug 15, 2011 3.961 4.094 4.094 4.094 10,386 +0.07(+1.72%)
Aug 12, 2011 3.930 4.181 3.930 4.025 20,697 +0.11(+2.84%)
Aug 11, 2011 3.931 3.956 3.794 3.914 99,316 +0.05(+1.31%)
Aug 10, 2011 3.904 3.917 3.766 3.863 16,673 -0.05(-1.33%)
Aug 09, 2011 3.935 3.950 3.693 3.915 11,875 +0.09(+2.30%)
Aug 08, 2011 3.967 3.971 3.827 3.827 12,027 -0.14(-3.64%)
Aug 05, 2011 3.976 4.034 3.924 3.971 10,774 -0.06(-1.50%)
Aug 04, 2011 4.032 4.032 4.032 4.032 692 -0.01(-0.29%)
Aug 03, 2011 4.035 4.045 4.021 4.044 8,309 +0.03(+0.70%)
Aug 02, 2011 4.016 4.016 4.016 4.016 692 +0.03(+0.74%)
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.