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 31, 2013 8.119 8.318 8.318 8.318 14,022 +0.03(+0.33%)
Dec 30, 2013 8.366 8.489 8.291 8.291 6,866 -0.27(-3.20%)
Dec 27, 2013 8.729 8.729 8.523 8.564 9,173 -0.08(-0.95%)
Dec 26, 2013 8.729 8.831 8.647 8.647 8,220 -0.12(-1.33%)
Dec 24, 2013 8.915 8.915 8.701 8.763 4,767 +0.02(+0.23%)
Dec 23, 2013 8.879 8.879 8.742 8.742 4,915 +0.03(+0.39%)
Dec 20, 2013 9.016 9.126 8.708 8.708 66,235 -0.36(-3.97%)
Dec 19, 2013 8.968 9.098 8.968 9.068 3,964 +0.31(+3.48%)
Dec 18, 2013 8.907 9.016 8.694 8.763 3,648 -0.01(-0.08%)
Dec 17, 2013 8.831 8.845 8.694 8.770 11,130 -0.06(-0.70%)
Dec 16, 2013 8.701 9.126 8.701 8.831 12,122 +0.00(+0.00%)
Dec 13, 2013 8.831 8.831 8.831 8.831 148 +0.00(+0.00%)
Dec 12, 2013 8.831 8.831 8.831 8.831 148 -0.10(-1.15%)
Dec 10, 2013 8.934 8.934 8.934 8.934 73 +0.20(+2.26%)
Dec 09, 2013 8.832 8.995 8.702 8.736 10,340 -0.16(-1.84%)
Dec 06, 2013 9.105 9.139 8.709 8.900 0 -0.10(-1.14%)
Dec 04, 2013 9.289 9.002 9.002 9.002 733 -0.40(-4.28%)
Dec 03, 2013 9.405 9.405 9.405 9.405 0 -0.08(-0.79%)
Dec 02, 2013 9.105 9.507 9.105 9.480 0 +0.38(+4.12%)
Nov 27, 2013 9.105 9.105 9.105 9.105 439 -0.03(-0.37%)
Nov 26, 2013 9.261 9.268 8.975 9.139 0 -0.11(-1.18%)
Nov 22, 2013 9.255 9.248 9.248 9.248 1,466 -0.06(-0.66%)
Nov 21, 2013 9.309 9.309 9.309 9.309 0 +0.06(+0.66%)
Nov 20, 2013 9.173 9.357 9.145 9.248 0 -0.13(-1.38%)
Nov 19, 2013 9.377 9.377 9.343 9.377 0 -0.14(-1.50%)
Nov 18, 2013 9.548 9.548 9.520 9.521 0 +0.45(+4.96%)
Nov 15, 2013 9.405 9.405 9.070 9.070 0 -0.51(-5.34%)
Nov 14, 2013 9.214 9.582 9.145 9.582 0 +0.44(+4.77%)
Nov 12, 2013 9.145 9.145 9.145 9.145 0 -0.19(-2.05%)
Nov 11, 2013 9.323 9.336 9.166 9.336 0 +0.10(+1.11%)
Nov 08, 2013 9.343 9.343 9.186 9.234 0 +0.05(+0.59%)
Nov 07, 2013 9.180 9.180 9.180 9.180 0 -0.20(-2.11%)
Nov 06, 2013 8.730 9.398 8.729 9.377 0 -0.12(-1.25%)
Nov 05, 2013 9.541 9.541 9.268 9.496 0 -0.19(-1.94%)
Nov 04, 2013 9.275 9.684 9.275 9.684 0 +0.49(+5.34%)
Nov 01, 2013 9.391 9.391 9.145 9.193 0 -0.23(-2.39%)
Oct 31, 2013 9.234 9.466 9.220 9.418 0 +0.18(+1.99%)
Oct 30, 2013 9.207 9.350 9.207 9.234 0 +0.03(+0.30%)
Oct 29, 2013 9.466 9.466 9.139 9.207 0 -0.26(-2.74%)
Oct 24, 2013 9.377 9.466 9.466 9.466 3,372 +0.10(+1.02%)
Oct 23, 2013 9.282 9.429 9.234 9.371 0 -0.01(-0.07%)
Oct 22, 2013 9.480 9.480 9.377 9.377 0 -0.20(-2.14%)
Oct 21, 2013 9.582 9.616 9.582 9.582 0 +0.43(+4.69%)
Oct 17, 2013 9.057 9.152 9.152 9.152 4,838 -0.40(-4.14%)
Oct 16, 2013 9.282 9.548 9.282 9.548 0 +0.22(+2.38%)
Oct 15, 2013 9.241 9.446 9.229 9.326 0 +0.08(+0.92%)
Oct 11, 2013 9.241 9.241 9.241 9.241 439 +0.02(+0.22%)
Oct 10, 2013 9.200 9.480 9.036 9.220 0 +0.18(+1.96%)
Oct 08, 2013 9.302 9.043 9.043 9.043 1,319 -0.37(-3.91%)
Oct 07, 2013 9.289 9.411 9.289 9.411 0 +0.00(+0.00%)
Oct 04, 2013 9.746 9.746 9.200 9.411 0 +0.14(+1.47%)
Oct 03, 2013 9.275 9.275 9.275 9.275 0 +0.12(+1.27%)
Oct 02, 2013 9.728 9.739 9.098 9.159 0 -0.56(-5.75%)
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.