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 (%)
Feb 26, 2010 6.353 6.584 6.353 6.446 7,956 +0.09(+1.46%)
Feb 23, 2010 6.353 6.353 6.353 6.353 173 +0.00(+0.00%)
Feb 22, 2010 6.243 6.353 6.238 6.353 893 +0.11(+1.76%)
Feb 19, 2010 6.168 6.290 6.168 6.243 3,615 -0.08(-1.28%)
Feb 17, 2010 6.272 6.324 6.324 6.324 17,833 +0.05(+0.83%)
Feb 16, 2010 6.064 6.353 6.064 6.272 699 +0.46(+7.95%)
Feb 12, 2010 5.891 5.810 5.810 5.810 8,137 +0.00(+0.00%)
Feb 11, 2010 5.660 5.955 5.660 5.810 17,736 +0.15(+2.65%)
Feb 10, 2010 5.660 5.660 5.660 5.660 713 +0.00(+0.00%)
Feb 09, 2010 5.660 5.660 5.660 5.660 173 +0.00(+0.00%)
Feb 05, 2010 5.660 5.660 5.660 5.660 173 +0.00(+0.00%)
Feb 04, 2010 5.660 5.660 5.660 5.660 173 -0.01(-0.10%)
Feb 03, 2010 5.666 5.666 5.666 5.666 173 -0.10(-1.80%)
Feb 01, 2010 5.764 5.770 5.770 5.770 1,212 +0.11(+1.94%)
Jan 28, 2010 5.660 5.660 5.660 5.660 0 +0.06(+1.03%)
Jan 26, 2010 5.602 5.602 5.602 5.602 0 +0.05(+0.83%)
Jan 25, 2010 5.550 5.660 5.550 5.556 3,821 -0.16(-2.83%)
Jan 22, 2010 5.689 5.718 5.689 5.718 692 +0.14(+2.48%)
Jan 21, 2010 5.718 5.718 5.493 5.579 3,636 -0.12(-2.13%)
Jan 20, 2010 5.602 5.776 5.487 5.700 9,547 +0.10(+1.75%)
Jan 19, 2010 5.452 5.695 5.452 5.602 5,090 +0.11(+2.05%)
Jan 15, 2010 5.487 5.490 5.490 5.490 519 +0.00(+0.05%)
Jan 14, 2010 5.591 5.660 5.487 5.487 1,393 -0.02(-0.42%)
Jan 13, 2010 5.596 5.596 5.510 5.510 8,310 +0.05(+0.95%)
Jan 12, 2010 5.654 5.660 5.458 5.458 1,731 -0.20(-3.57%)
Jan 08, 2010 5.625 5.660 5.660 5.660 3,809 +0.03(+0.62%)
Jan 06, 2010 5.770 5.625 5.625 5.625 2,770 +0.14(+2.53%)
Jan 05, 2010 5.625 5.625 5.487 5.487 1,212 -0.29(-5.00%)
Jan 04, 2010 5.637 5.776 5.475 5.776 23,535 +0.27(+4.82%)
Dec 31, 2009 5.429 5.510 5.510 5.510 519 -0.01(-0.10%)
Dec 30, 2009 5.458 5.516 5.458 5.516 346 -0.03(-0.52%)
Dec 29, 2009 5.348 5.776 5.348 5.544 4,868 +0.09(+1.59%)
Dec 28, 2009 5.429 5.458 5.400 5.458 2,597 -0.02(-0.42%)
Dec 23, 2009 5.481 5.481 5.481 5.481 0 +0.02(+0.42%)
Dec 22, 2009 5.458 5.458 5.458 5.458 813 +0.02(+0.43%)
Dec 21, 2009 5.365 5.469 5.365 5.435 1,939 +0.09(+1.73%)
Dec 18, 2009 5.544 5.544 5.342 5.342 5,277 -0.20(-3.64%)
Dec 17, 2009 5.573 5.573 5.544 5.544 519 -0.02(-0.42%)
Dec 16, 2009 5.487 5.568 5.406 5.568 12,601 +0.10(+1.90%)
Dec 14, 2009 5.429 5.464 5.464 5.464 3,116 -0.20(-3.47%)
Dec 11, 2009 5.660 5.660 5.660 5.660 173 +0.32(+5.95%)
Dec 10, 2009 5.423 5.504 5.342 5.342 6,872 -0.06(-1.07%)
Dec 09, 2009 5.464 5.544 5.400 5.400 11,193 +0.00(+0.00%)
Dec 08, 2009 5.504 5.504 5.400 5.400 3,040 -0.09(-1.58%)
Dec 07, 2009 5.758 5.758 5.487 5.487 2,105 -0.28(-4.90%)
Dec 04, 2009 5.660 5.770 5.573 5.770 10,042 +0.25(+4.50%)
Dec 03, 2009 5.580 5.582 5.441 5.521 2,424 -0.08(-1.44%)
Dec 02, 2009 5.654 5.781 5.544 5.602 12,670 -0.11(-1.92%)
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.