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 (%)
Dec 30, 2011 3.498 3.680 3.498 3.680 1,149 +0.18(+5.22%)
Dec 29, 2011 3.704 3.704 3.346 3.498 26,519 -0.04(-1.20%)
Dec 28, 2011 3.753 3.753 3.540 3.540 17,342 -0.10(-2.84%)
Dec 27, 2011 3.510 3.686 3.498 3.644 2,465 +0.15(+4.17%)
Dec 23, 2011 3.550 3.668 3.498 3.498 3,475 -0.10(-2.87%)
Dec 21, 2011 3.577 3.704 3.577 3.601 3,437 +0.02(+0.53%)
Dec 20, 2011 3.753 3.753 3.498 3.582 6,575 +0.08(+2.42%)
Dec 19, 2011 3.528 3.577 3.498 3.498 3,989 -0.03(-0.86%)
Dec 16, 2011 3.546 3.558 3.498 3.528 5,425 -0.02(-0.68%)
Dec 15, 2011 3.546 3.619 3.461 3.552 3,409 +0.00(+0.08%)
Dec 14, 2011 3.546 3.589 3.498 3.550 1,019 -0.01(-0.25%)
Dec 13, 2011 3.546 3.558 3.546 3.558 568 +0.06(+1.74%)
Dec 12, 2011 3.552 3.558 3.498 3.498 4,722 +0.00(+0.00%)
Dec 09, 2011 3.504 3.504 3.498 3.498 829 +0.00(+0.00%)
Dec 08, 2011 3.733 3.739 3.498 3.498 7,027 -0.36(-9.37%)
Dec 07, 2011 3.859 3.859 3.859 3.859 829 +0.00(+0.00%)
Dec 06, 2011 3.739 3.859 3.739 3.859 1,658 -0.05(-1.39%)
Dec 05, 2011 3.618 4.161 3.618 3.914 6,153 +0.30(+8.17%)
Dec 02, 2011 3.618 3.618 3.618 3.618 1,863 +0.00(+0.00%)
Dec 01, 2011 3.618 3.618 3.576 3.618 2,162 +0.06(+1.69%)
Nov 30, 2011 3.558 3.558 3.558 3.558 1,936 -0.01(-0.17%)
Nov 29, 2011 3.564 3.564 3.564 3.564 165 -0.17(-4.68%)
Nov 25, 2011 3.721 3.739 3.739 3.739 1,658 +0.12(+3.34%)
Nov 23, 2011 3.618 3.618 3.618 3.618 497 -0.00(-0.13%)
Nov 22, 2011 3.588 3.623 3.558 3.623 1,774 -0.14(-3.72%)
Nov 18, 2011 3.739 3.763 3.763 3.763 829 +0.02(+0.48%)
Nov 17, 2011 3.769 3.769 3.745 3.745 331 -0.04(-1.11%)
Nov 16, 2011 3.769 3.787 3.769 3.787 1,245 +0.14(+3.80%)
Nov 14, 2011 3.703 3.648 3.648 3.648 331 -0.02(-0.50%)
Nov 11, 2011 3.576 3.727 3.558 3.667 3,648 +0.05(+1.34%)
Nov 10, 2011 3.859 3.980 3.467 3.618 10,027 -0.30(-7.69%)
Nov 09, 2011 3.853 4.137 3.853 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 3.419 3.817 3.419 3.799 9,483 +0.18(+5.00%)
Nov 04, 2011 3.528 3.618 3.528 3.618 663 -0.11(-2.94%)
Nov 03, 2011 3.407 3.763 3.407 3.728 2,321 +0.19(+5.32%)
Nov 01, 2011 3.437 3.540 3.540 3.540 4,809 +0.13(+3.89%)
Oct 31, 2011 3.618 3.618 3.407 3.407 8,825 +0.00(+0.00%)
Oct 28, 2011 3.377 3.407 3.377 3.407 930 -0.08(-2.25%)
Oct 27, 2011 3.552 3.588 3.486 3.486 1,102 +0.15(+4.52%)
Oct 26, 2011 3.323 3.582 3.323 3.335 5,391 +0.02(+0.55%)
Oct 25, 2011 4.191 4.191 3.317 3.317 34,926 -0.48(-12.56%)
Oct 24, 2011 3.902 3.902 3.793 3.793 1,116 +0.05(+1.45%)
Oct 21, 2011 3.739 3.739 3.691 3.739 1,160 +0.06(+1.64%)
Oct 20, 2011 3.835 3.835 3.660 3.679 10,778 -0.02(-0.44%)
Oct 19, 2011 3.715 3.739 3.660 3.695 5,473 +0.04(+1.11%)
Oct 18, 2011 3.938 3.938 3.588 3.654 2,329 -0.18(-4.72%)
Oct 17, 2011 3.787 3.980 3.787 3.835 1,379 +0.01(+0.16%)
Oct 14, 2011 4.034 4.191 3.691 3.829 3,150 -0.06(-1.55%)
Oct 13, 2011 3.829 3.920 3.769 3.890 1,658 +0.00(+0.00%)
Oct 12, 2011 4.070 4.070 3.890 3.890 5,941 -0.27(-6.52%)
Oct 07, 2011 4.221 4.161 4.161 4.161 4,643 -0.03(-0.72%)
Oct 06, 2011 4.263 4.318 4.191 4.191 6,133 -0.08(-1.84%)
Oct 05, 2011 4.306 4.312 4.221 4.269 1,658 -0.01(-0.28%)
Oct 04, 2011 4.330 4.887 4.282 4.282 4,872 -0.05(-1.25%)
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.