Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.75 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2011 3.559 3.559 3.558 3.558 1,936 -0.01(-0.17%)
Nov 29, 2011 3.565 3.565 3.565 3.565 165 -0.17(-4.68%)
Nov 25, 2011 3.721 3.739 3.739 3.739 1,658 +0.12(+3.33%)
Nov 23, 2011 3.619 3.619 3.619 3.619 497 -0.00(-0.13%)
Nov 22, 2011 3.589 3.624 3.558 3.624 1,774 -0.14(-3.72%)
Nov 18, 2011 3.739 3.764 3.764 3.764 829 +0.02(+0.48%)
Nov 17, 2011 3.770 3.770 3.745 3.745 331 -0.04(-1.11%)
Nov 16, 2011 3.770 3.788 3.770 3.788 1,245 +0.14(+3.80%)
Nov 14, 2011 3.703 3.649 3.649 3.649 331 -0.02(-0.50%)
Nov 11, 2011 3.577 3.727 3.558 3.667 3,647 +0.05(+1.33%)
Nov 10, 2011 3.860 3.981 3.468 3.619 10,026 -0.30(-7.69%)
Nov 09, 2011 3.854 4.137 3.854 3.920 616 -0.16(-3.85%)
Nov 08, 2011 3.757 4.077 3.751 4.077 1,205 +0.28(+7.30%)
Nov 07, 2011 3.420 3.818 3.420 3.800 9,482 +0.18(+5.00%)
Nov 04, 2011 3.528 3.619 3.528 3.619 663 -0.11(-2.94%)
Nov 03, 2011 3.408 3.764 3.408 3.729 2,321 +0.19(+5.32%)
Nov 01, 2011 3.438 3.540 3.540 3.540 4,808 +0.13(+3.89%)
Oct 31, 2011 3.619 3.619 3.408 3.408 8,824 +0.00(+0.00%)
Oct 28, 2011 3.378 3.408 3.378 3.408 930 -0.08(-2.25%)
Oct 27, 2011 3.552 3.589 3.486 3.486 1,102 +0.15(+4.52%)
Oct 26, 2011 3.323 3.583 3.323 3.335 5,390 +0.02(+0.55%)
Oct 25, 2011 4.192 4.192 3.317 3.317 34,921 -0.48(-12.56%)
Oct 24, 2011 3.902 3.902 3.794 3.794 1,115 +0.05(+1.45%)
Oct 21, 2011 3.739 3.739 3.691 3.739 1,160 +0.06(+1.64%)
Oct 20, 2011 3.836 3.836 3.661 3.679 10,777 -0.02(-0.44%)
Oct 19, 2011 3.715 3.739 3.661 3.695 5,473 +0.04(+1.11%)
Oct 18, 2011 3.938 3.938 3.589 3.655 2,329 -0.18(-4.72%)
Oct 17, 2011 3.788 3.981 3.788 3.836 1,379 +0.01(+0.16%)
Oct 14, 2011 4.035 4.192 3.691 3.830 3,150 -0.06(-1.55%)
Oct 13, 2011 3.830 3.920 3.770 3.890 1,658 +0.00(+0.00%)
Oct 12, 2011 4.071 4.071 3.890 3.890 5,940 -0.27(-6.52%)
Oct 07, 2011 4.222 4.162 4.162 4.162 4,642 -0.03(-0.72%)
Oct 06, 2011 4.264 4.318 4.192 4.192 6,133 -0.08(-1.84%)
Oct 05, 2011 4.306 4.312 4.222 4.270 1,658 -0.01(-0.28%)
Oct 04, 2011 4.330 4.888 4.282 4.282 4,871 -0.05(-1.25%)
Oct 03, 2011 4.234 4.421 4.234 4.336 8,402 -0.04(-0.83%)
Sep 30, 2011 4.071 4.644 4.059 4.373 9,573 +0.24(+5.84%)
Sep 29, 2011 4.192 4.192 4.131 4.131 497 -0.06(-1.44%)
Sep 28, 2011 4.162 4.252 4.131 4.192 1,719 +0.14(+3.58%)
Sep 27, 2011 4.644 4.741 4.047 4.047 20,337 -0.64(-13.64%)
Sep 26, 2011 4.312 4.686 4.222 4.686 12,143 +0.17(+3.81%)
Sep 23, 2011 4.789 4.789 4.514 4.514 782 +0.05(+1.01%)
Sep 22, 2011 4.741 4.741 4.469 4.469 4,010 -0.07(-1.59%)
Sep 21, 2011 4.367 4.638 4.367 4.542 26,733 +0.22(+5.17%)
Sep 20, 2011 4.952 4.952 4.276 4.318 6,734 -0.65(-13.11%)
Sep 19, 2011 4.970 4.970 4.970 4.970 2,503 +0.17(+3.65%)
Sep 16, 2011 4.276 4.795 4.276 4.795 346 +0.52(+12.29%)
Sep 15, 2011 4.258 4.282 4.252 4.270 782 -0.06(-1.39%)
Sep 14, 2011 4.270 4.330 4.240 4.330 829 +0.06(+1.41%)
Sep 13, 2011 3.914 4.385 3.914 4.270 1,536 -0.13(-2.88%)
Sep 12, 2011 4.343 4.553 4.061 4.397 2,671 +0.05(+1.24%)
Sep 09, 2011 4.397 4.696 4.343 4.343 4,173 -0.08(-1.76%)
Sep 07, 2011 4.421 4.421 4.421 4.421 0 +0.07(+1.65%)
Sep 06, 2011 4.349 4.349 4.349 4.349 2,620 -0.26(-5.59%)
Sep 02, 2011 4.607 4.732 4.606 4.606 1,168 -0.35(-7.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.