Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2013 6.341 6.341 6.245 6.271 32,571 -0.12(-1.85%)
May 30, 2013 6.393 6.396 6.329 6.389 11,718 +0.07(+1.17%)
May 29, 2013 6.329 6.373 6.271 6.316 9,838 -0.09(-1.35%)
May 28, 2013 6.396 6.466 6.284 6.402 51,380 +0.08(+1.27%)
May 24, 2013 6.306 6.396 6.258 6.322 0 +0.01(+0.15%)
May 23, 2013 6.354 6.377 6.309 6.313 0 -0.08(-1.20%)
May 22, 2013 6.492 6.556 6.335 6.389 0 -0.04(-0.70%)
May 21, 2013 6.370 6.489 6.370 6.434 0 +0.06(+1.01%)
May 20, 2013 6.393 6.460 6.313 6.370 0 +0.00(+0.00%)
May 17, 2013 6.335 6.386 6.297 6.370 0 +0.05(+0.81%)
May 16, 2013 6.281 6.406 6.277 6.319 5,595 -0.04(-0.60%)
May 15, 2013 6.498 6.502 6.290 6.357 0 +0.04(+0.61%)
May 13, 2013 6.249 6.361 6.249 6.319 0 -0.04(-0.55%)
May 10, 2013 6.364 6.454 6.290 6.354 0 +0.02(+0.30%)
May 09, 2013 6.303 6.357 6.249 6.335 0 +0.02(+0.36%)
May 08, 2013 6.245 6.329 6.165 6.313 0 +0.06(+0.92%)
May 07, 2013 6.149 6.258 6.149 6.255 0 +0.10(+1.56%)
May 06, 2013 6.101 6.159 6.092 6.159 0 +0.02(+0.26%)
May 03, 2013 6.159 6.159 6.098 6.143 0 +0.00(+0.00%)
May 02, 2013 6.133 6.159 6.079 6.143 0 +0.06(+0.95%)
May 01, 2013 6.149 6.175 6.060 6.085 0 -0.10(-1.55%)
Apr 30, 2013 6.146 6.181 6.117 6.181 0 +0.04(+0.63%)
Apr 29, 2013 6.092 6.146 6.061 6.143 18,974 +0.04(+0.63%)
Apr 26, 2013 6.130 6.143 6.085 6.104 58,137 -0.03(-0.52%)
Apr 25, 2013 6.124 6.136 6.124 6.136 14,930 -0.01(-0.10%)
Apr 24, 2013 6.172 6.189 6.124 6.143 0 -0.04(-0.57%)
Apr 23, 2013 6.169 6.220 6.169 6.178 33,621 +0.04(+0.57%)
Apr 22, 2013 6.209 6.209 6.124 6.143 35,260 -0.08(-1.29%)
Apr 19, 2013 6.181 6.245 6.172 6.223 26,942 +0.05(+0.78%)
Apr 18, 2013 6.108 6.220 6.092 6.175 25,000 +0.08(+1.37%)
Apr 17, 2013 6.156 6.178 6.034 6.092 70,305 -0.16(-2.61%)
Apr 16, 2013 6.114 6.261 6.028 6.255 28,088 +0.18(+2.95%)
Apr 15, 2013 6.143 6.261 6.069 6.076 52,070 -0.14(-2.27%)
Apr 12, 2013 6.319 6.319 6.194 6.217 46,750 +0.00(+0.05%)
Apr 11, 2013 6.354 6.354 6.191 6.213 11,465 -0.09(-1.47%)
Apr 10, 2013 6.335 6.335 6.229 6.306 20,660 +0.08(+1.29%)
Apr 09, 2013 6.239 6.322 6.197 6.226 63,286 -0.02(-0.31%)
Apr 08, 2013 6.204 6.281 6.194 6.245 9,963 +0.08(+1.30%)
Apr 05, 2013 6.136 6.245 6.104 6.165 31,291 -0.08(-1.33%)
Apr 04, 2013 6.156 6.325 6.156 6.249 43,034 -0.01(-0.10%)
Apr 03, 2013 6.389 6.486 6.255 6.255 40,930 -0.13(-2.11%)
Apr 02, 2013 6.425 6.425 6.358 6.389 20,650 +0.02(+0.25%)
Apr 01, 2013 6.453 6.453 6.342 6.374 50,461 -0.07(-1.04%)
Mar 28, 2013 6.491 6.533 6.437 6.440 60,791 -0.05(-0.79%)
Mar 27, 2013 6.469 6.549 6.444 6.491 33,008 -0.04(-0.54%)
Mar 26, 2013 6.542 6.542 6.501 6.527 13,135 +0.03(+0.49%)
Mar 25, 2013 6.479 6.527 6.479 6.495 20,572 +0.02(+0.25%)
Mar 22, 2013 6.466 6.501 6.460 6.479 28,200 -0.01(-0.10%)
Mar 21, 2013 6.453 6.485 6.453 6.485 5,692 -0.03(-0.39%)
Mar 20, 2013 6.463 6.517 6.421 6.511 22,703 +0.10(+1.54%)
Mar 19, 2013 6.374 6.453 6.374 6.412 29,578 +0.04(+0.60%)
Mar 18, 2013 6.374 6.449 6.374 6.374 12,046 -0.03(-0.45%)
Mar 15, 2013 6.491 6.491 6.383 6.402 76,575 -0.07(-1.13%)
Mar 14, 2013 6.527 6.536 6.383 6.476 24,177 -0.02(-0.29%)
Mar 13, 2013 6.504 6.619 6.456 6.495 44,559 -0.01(-0.10%)
Mar 12, 2013 6.616 6.622 6.501 6.501 5,974 -0.13(-2.02%)
Mar 11, 2013 6.587 6.660 6.517 6.635 16,976 +0.05(+0.73%)
Mar 08, 2013 6.517 6.670 6.479 6.587 49,024 +0.07(+1.08%)
Mar 07, 2013 6.472 6.517 6.472 6.517 15,561 +0.02(+0.25%)
Mar 06, 2013 6.517 6.517 6.463 6.501 13,901 +0.01(+0.15%)
Mar 05, 2013 6.453 6.514 6.453 6.491 21,353 +0.04(+0.64%)
Mar 04, 2013 6.488 6.501 6.441 6.450 17,108 -0.05(-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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.