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 (%)
May 28, 2010 6.965 6.965 6.965 6.965 343 -0.17(-2.45%)
May 27, 2010 6.965 7.140 6.965 7.140 2,401 +0.00(+0.00%)
May 26, 2010 7.140 7.140 6.983 7.140 1,286 +0.09(+1.24%)
May 25, 2010 6.977 7.082 6.977 7.053 3,088 +0.06(+0.86%)
May 24, 2010 6.974 7.070 6.974 6.993 4,368 +0.06(+0.82%)
May 21, 2010 6.918 6.936 6.759 6.936 871 +0.06(+0.93%)
May 20, 2010 6.901 6.901 6.703 6.872 4,975 -0.05(-0.67%)
May 19, 2010 6.761 6.942 6.761 6.918 3,400 +0.09(+1.37%)
May 18, 2010 7.070 7.070 6.825 6.825 8,012 -0.01(-0.17%)
May 17, 2010 6.994 6.994 6.837 6.837 5,147 -0.16(-2.33%)
May 13, 2010 7.000 7.000 7.000 7.000 0 -0.07(-0.99%)
May 12, 2010 7.321 7.478 7.070 7.070 20,640 -0.27(-3.73%)
May 11, 2010 7.216 7.344 7.181 7.344 48,506 -0.03(-0.47%)
May 10, 2010 7.723 7.723 7.286 7.379 8,228 +0.26(+3.69%)
May 07, 2010 7.466 7.472 7.117 7.117 4,908 -0.29(-3.93%)
May 06, 2010 7.356 7.647 7.356 7.408 8,297 -0.08(-1.09%)
May 05, 2010 7.624 7.694 7.286 7.490 23,040 +0.03(+0.39%)
May 04, 2010 7.460 7.490 7.286 7.460 10,525 +0.01(+0.16%)
May 03, 2010 7.629 7.723 7.449 7.449 5,562 -0.24(-3.11%)
Apr 30, 2010 7.638 7.688 7.638 7.688 476 -0.01(-0.09%)
Apr 29, 2010 7.694 7.778 7.694 7.694 540 -0.09(-1.11%)
Apr 28, 2010 7.635 7.781 7.635 7.781 2,916 +0.03(+0.45%)
Apr 27, 2010 7.618 7.746 7.618 7.746 885 -0.13(-1.63%)
Apr 26, 2010 7.670 8.003 7.664 7.874 6,471 +0.24(+3.13%)
Apr 23, 2010 7.589 7.810 7.577 7.635 3,199 -0.17(-2.24%)
Apr 21, 2010 7.810 7.810 7.810 7.810 0 +0.06(+0.75%)
Apr 20, 2010 7.752 7.752 7.746 7.752 686 +0.00(+0.00%)
Apr 19, 2010 7.647 7.804 7.431 7.752 5,042 +0.05(+0.64%)
Apr 15, 2010 7.702 7.702 7.702 7.702 0 -0.02(-0.26%)
Apr 14, 2010 7.729 7.729 7.664 7.723 2,058 +0.02(+0.30%)
Apr 13, 2010 7.577 7.799 7.560 7.699 7,552 +0.12(+1.62%)
Apr 12, 2010 7.560 7.577 7.560 7.577 1,544 +0.12(+1.56%)
Apr 09, 2010 7.466 7.466 7.460 7.460 1,693 +0.00(+0.00%)
Apr 08, 2010 7.437 7.460 7.437 7.460 1,715 +0.00(+0.00%)
Apr 07, 2010 7.309 7.460 7.309 7.460 3,431 +0.07(+0.95%)
Apr 05, 2010 7.391 7.391 7.391 7.391 0 +0.40(+5.67%)
Apr 01, 2010 6.988 6.994 6.994 6.994 8,921 +0.18(+2.65%)
Mar 31, 2010 7.146 7.146 6.814 6.814 2,401 -0.21(-2.99%)
Mar 30, 2010 7.169 7.169 6.930 7.023 3,189 -0.15(-2.03%)
Mar 29, 2010 7.000 7.169 6.848 7.169 6,090 +0.06(+0.82%)
Mar 26, 2010 7.111 7.111 7.111 7.111 171 +0.14(+2.01%)
Mar 24, 2010 6.971 6.971 6.971 6.971 0 -0.08(-1.16%)
Mar 23, 2010 7.256 7.256 7.053 7.053 813 +0.04(+0.59%)
Mar 17, 2010 7.012 7.012 7.012 7.012 0 -0.24(-3.37%)
Mar 15, 2010 7.256 7.256 7.256 7.256 0 +0.20(+2.89%)
Mar 12, 2010 7.006 7.052 6.994 7.052 643 -0.34(-4.57%)
Mar 11, 2010 7.128 7.577 6.994 7.391 5,190 +0.52(+7.54%)
Mar 10, 2010 6.935 6.941 6.872 6.872 2,992 -0.19(-2.74%)
Mar 09, 2010 7.071 7.071 7.066 7.066 438 +0.08(+1.12%)
Mar 08, 2010 6.987 6.987 6.987 6.987 284 +0.06(+0.83%)
Mar 05, 2010 6.817 6.930 6.814 6.930 5,021 +0.09(+1.35%)
Mar 03, 2010 6.560 6.837 6.837 6.837 1,904 -0.08(-1.17%)
Mar 02, 2010 6.814 7.412 6.548 6.918 16,868 -0.03(-0.42%)
Mar 01, 2010 6.554 7.031 6.496 6.947 3,728 +0.50(+7.79%)
Feb 26, 2010 6.352 6.583 6.352 6.445 7,957 +0.09(+1.46%)
Feb 23, 2010 6.352 6.352 6.352 6.352 173 +0.00(+0.00%)
Feb 22, 2010 6.242 6.352 6.237 6.352 893 +0.11(+1.76%)
Feb 19, 2010 6.167 6.289 6.167 6.242 3,615 -0.08(-1.28%)
Feb 17, 2010 6.271 6.323 6.323 6.323 17,836 +0.05(+0.83%)
Feb 16, 2010 6.063 6.352 6.063 6.271 699 +0.46(+7.95%)
Feb 12, 2010 5.890 5.809 5.809 5.809 8,139 +0.00(+0.00%)
Feb 11, 2010 5.659 5.954 5.659 5.809 17,739 +0.15(+2.65%)
Feb 10, 2010 5.659 5.659 5.659 5.659 713 +0.00(+0.00%)
Feb 09, 2010 5.659 5.659 5.659 5.659 173 +0.00(+0.00%)
Feb 05, 2010 5.659 5.659 5.659 5.659 173 +0.00(+0.00%)
Feb 04, 2010 5.659 5.659 5.659 5.659 173 -0.01(-0.10%)
Feb 03, 2010 5.665 5.665 5.665 5.665 173 -0.10(-1.80%)
Feb 01, 2010 5.763 5.769 5.769 5.769 1,212 +0.11(+1.94%)
Jan 28, 2010 5.659 5.659 5.659 5.659 0 +0.06(+1.03%)
Jan 26, 2010 5.601 5.601 5.601 5.601 0 +0.05(+0.83%)
Jan 25, 2010 5.549 5.659 5.549 5.555 3,821 -0.16(-2.83%)
Jan 22, 2010 5.688 5.717 5.688 5.717 692 +0.14(+2.48%)
Jan 21, 2010 5.717 5.717 5.492 5.578 3,636 -0.12(-2.13%)
Jan 20, 2010 5.601 5.775 5.486 5.700 9,548 +0.10(+1.75%)
Jan 19, 2010 5.451 5.694 5.451 5.601 5,091 +0.11(+2.05%)
Jan 15, 2010 5.486 5.489 5.489 5.489 519 +0.00(+0.05%)
Jan 14, 2010 5.590 5.659 5.486 5.486 1,394 -0.02(-0.42%)
Jan 13, 2010 5.596 5.596 5.509 5.509 8,312 +0.05(+0.95%)
Jan 12, 2010 5.653 5.659 5.457 5.457 1,731 -0.20(-3.57%)
Jan 08, 2010 5.624 5.659 5.659 5.659 3,809 +0.03(+0.62%)
Jan 06, 2010 5.769 5.624 5.624 5.624 2,770 +0.14(+2.53%)
Jan 05, 2010 5.624 5.624 5.486 5.486 1,212 -0.29(-5.00%)
Jan 04, 2010 5.636 5.775 5.474 5.775 23,539 +0.27(+4.82%)
Dec 31, 2009 5.428 5.509 5.509 5.509 519 -0.01(-0.10%)
Dec 30, 2009 5.457 5.515 5.457 5.515 346 -0.03(-0.52%)
Dec 29, 2009 5.347 5.775 5.347 5.544 4,869 +0.09(+1.59%)
Dec 28, 2009 5.428 5.457 5.399 5.457 2,597 -0.02(-0.42%)
Dec 23, 2009 5.480 5.480 5.480 5.480 0 +0.02(+0.42%)
Dec 22, 2009 5.457 5.457 5.457 5.457 813 +0.02(+0.43%)
Dec 21, 2009 5.365 5.469 5.365 5.434 1,939 +0.09(+1.73%)
Dec 18, 2009 5.544 5.544 5.342 5.342 5,278 -0.20(-3.64%)
Dec 17, 2009 5.572 5.572 5.544 5.544 519 -0.02(-0.42%)
Dec 16, 2009 5.486 5.567 5.405 5.567 12,603 +0.10(+1.90%)
Dec 14, 2009 5.428 5.463 5.463 5.463 3,117 -0.20(-3.47%)
Dec 11, 2009 5.659 5.659 5.659 5.659 173 +0.32(+5.95%)
Dec 10, 2009 5.422 5.503 5.342 5.342 6,873 -0.06(-1.07%)
Dec 09, 2009 5.463 5.544 5.399 5.399 11,195 +0.00(+0.00%)
Dec 08, 2009 5.503 5.503 5.399 5.399 3,040 -0.09(-1.58%)
Dec 07, 2009 5.757 5.757 5.486 5.486 2,105 -0.28(-4.90%)
Dec 04, 2009 5.659 5.769 5.572 5.769 10,043 +0.25(+4.50%)
Dec 03, 2009 5.579 5.581 5.440 5.521 2,424 -0.08(-1.44%)
Dec 02, 2009 5.653 5.780 5.544 5.601 12,672 -0.11(-1.92%)
Dec 01, 2009 5.902 5.942 5.544 5.711 1,917 -0.06(-1.10%)
Nov 30, 2009 5.521 5.775 5.521 5.775 1,731 -0.06(-0.99%)
Nov 27, 2009 5.832 5.832 5.832 5.832 346 +0.02(+0.30%)
Nov 25, 2009 5.526 5.873 5.526 5.815 1,371 -0.18(-2.99%)
Nov 24, 2009 5.844 6.029 5.838 5.994 2,251 +0.55(+10.02%)
Nov 23, 2009 5.832 5.884 5.448 5.448 2,266 -0.34(-5.84%)
Nov 19, 2009 5.786 5.786 5.786 5.786 0 -0.10(-1.76%)
Nov 18, 2009 5.890 5.890 5.890 5.890 1,423 -0.14(-2.39%)
Nov 17, 2009 5.919 6.034 5.890 6.034 2,564 +0.25(+4.40%)
Nov 16, 2009 5.780 5.780 5.780 5.780 173 +0.01(+0.10%)
Nov 13, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Nov 12, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Nov 11, 2009 5.515 5.775 5.515 5.775 2,597 +0.22(+3.95%)
Nov 10, 2009 5.555 5.555 5.555 5.555 173 -0.02(-0.41%)
Nov 09, 2009 5.486 5.659 5.486 5.578 4,826 +0.09(+1.68%)
Nov 06, 2009 5.422 5.645 5.342 5.486 4,571 -0.12(-2.06%)
Nov 05, 2009 5.411 5.601 5.411 5.601 2,431 -0.03(-0.51%)
Nov 04, 2009 5.630 5.630 5.630 5.630 1,731 +0.14(+2.63%)
Nov 03, 2009 5.544 5.544 5.486 5.486 2,201 -0.06(-1.14%)
Nov 02, 2009 5.653 5.775 5.549 5.549 1,257 -0.12(-2.04%)
Oct 29, 2009 5.665 5.665 5.665 5.665 0 +0.11(+1.98%)
Oct 28, 2009 5.633 5.633 5.555 5.555 1,167 -0.16(-2.83%)
Oct 26, 2009 5.717 5.717 5.717 5.717 0 -0.06(-1.00%)
Oct 23, 2009 5.777 5.777 5.775 5.775 346 +0.01(+0.10%)
Oct 22, 2009 5.584 5.769 5.584 5.769 5,423 +0.06(+1.01%)
Oct 21, 2009 5.557 5.775 5.557 5.711 8,701 +0.17(+3.02%)
Oct 20, 2009 5.544 5.544 5.544 5.544 1,014 +0.05(+0.95%)
Oct 19, 2009 5.492 5.492 5.492 5.492 173 -0.05(-0.94%)
Oct 16, 2009 5.561 5.561 5.544 5.544 5,685 +0.05(+0.84%)
Oct 15, 2009 5.503 5.515 5.486 5.497 1,904 +0.06(+1.17%)
Oct 14, 2009 5.752 5.752 5.434 5.434 2,691 -0.57(-9.52%)
Oct 12, 2009 5.994 6.006 6.006 6.006 1,385 +0.10(+1.65%)
Oct 09, 2009 5.890 5.920 5.890 5.908 1,769 -0.12(-1.96%)
Oct 07, 2009 6.026 6.026 6.026 6.026 0 +0.00(+0.06%)
Oct 06, 2009 5.780 6.022 5.780 6.022 346 -0.01(-0.21%)
Oct 02, 2009 6.034 6.034 6.034 6.034 0 +0.20(+3.47%)
Oct 01, 2009 5.630 5.832 5.630 5.832 3,745 +0.20(+3.59%)
Sep 30, 2009 5.630 5.630 5.417 5.630 1,558 +0.00(+0.00%)
Sep 29, 2009 5.630 5.630 5.630 5.630 173 +0.29(+5.41%)
Sep 28, 2009 4.770 5.717 4.770 5.342 10,842 -0.29(-5.13%)
Sep 25, 2009 5.630 5.630 5.630 5.630 1,631 -0.09(-1.52%)
Sep 24, 2009 5.763 5.775 5.717 5.717 1,884 -0.11(-1.88%)
Sep 22, 2009 5.977 5.827 5.827 5.827 1,558 -0.08(-1.37%)
Sep 21, 2009 5.890 5.907 5.630 5.907 2,078 -0.10(-1.63%)
Sep 16, 2009 5.798 6.006 6.006 6.006 519 +0.21(+3.59%)
Sep 15, 2009 5.567 5.890 5.567 5.798 1,572 -0.01(-0.10%)
Sep 14, 2009 5.798 5.803 5.798 5.803 519 +0.03(+0.50%)
Sep 11, 2009 5.775 5.796 5.775 5.775 2,798 +0.00(+0.00%)
Sep 10, 2009 5.775 5.775 5.775 5.775 180 +0.00(+0.00%)
Sep 09, 2009 5.775 5.775 5.775 5.775 346 -0.03(-0.50%)
Sep 08, 2009 5.803 5.803 5.803 5.803 346 +0.00(+0.00%)
Sep 04, 2009 5.803 5.803 5.803 5.803 173 +0.03(+0.50%)
Sep 03, 2009 5.775 5.775 5.775 5.775 526 -0.14(-2.44%)
Sep 02, 2009 5.803 5.919 5.803 5.919 955 -0.06(-0.97%)
Sep 01, 2009 5.977 5.977 5.977 5.977 1,165 +0.00(+0.00%)
Aug 31, 2009 6.023 6.034 5.977 5.977 893 +0.20(+3.50%)
Aug 28, 2009 5.775 5.775 5.775 5.775 405 -0.06(-0.99%)
Aug 27, 2009 5.832 5.832 5.832 5.832 173 +0.06(+1.00%)
Aug 25, 2009 5.775 5.775 5.775 5.775 3,463 -0.12(-1.96%)
Aug 24, 2009 6.034 6.034 5.890 5.890 7,565 -0.14(-2.39%)
Aug 18, 2009 6.006 6.034 6.006 6.034 682 +0.12(+1.95%)
Aug 14, 2009 5.916 5.919 5.916 5.919 346 +0.00(+0.00%)
Aug 13, 2009 5.919 5.919 5.919 5.919 3,356 +0.06(+0.99%)
Aug 12, 2009 5.861 5.861 5.861 5.861 173 -0.09(-1.46%)
Aug 07, 2009 5.861 5.948 5.948 5.948 346 +0.09(+1.48%)
Aug 06, 2009 5.861 5.861 5.861 5.861 720 -0.05(-0.78%)
Aug 05, 2009 5.832 5.907 5.832 5.907 519 +0.06(+1.09%)
Aug 04, 2009 5.838 5.896 5.838 5.844 3,808 -0.16(-2.69%)
Aug 03, 2009 6.006 6.006 6.006 6.006 871 +0.23(+3.90%)
Jul 30, 2009 5.780 5.780 5.780 5.780 519 +0.00(+0.00%)
Jul 29, 2009 5.832 5.832 5.780 5.780 602 -0.11(-1.86%)
Jul 28, 2009 5.890 5.890 5.890 5.890 1,558 -0.12(-1.92%)
Jul 27, 2009 6.006 6.006 6.006 6.006 1,385 +0.00(+0.00%)
Jul 23, 2009 6.006 6.006 6.006 6.006 0 +0.09(+1.46%)
Jul 20, 2009 6.006 5.919 5.919 5.919 1,212 +0.03(+0.49%)
Jul 17, 2009 5.832 5.890 5.832 5.890 1,523 +0.12(+2.00%)
Jul 16, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Jul 15, 2009 5.847 5.847 5.775 5.775 5,939 -0.14(-2.44%)
Jul 14, 2009 5.919 5.919 5.919 5.919 173 +0.14(+2.50%)
Jul 13, 2009 5.775 5.775 5.775 5.775 173 -0.23(-3.85%)
Jul 10, 2009 5.809 6.006 5.775 6.006 3,290 +0.20(+3.48%)
Jul 08, 2009 5.803 5.803 5.803 5.803 0 -0.23(-3.74%)
Jul 07, 2009 5.977 6.029 5.977 6.029 346 -0.01(-0.19%)
Jul 06, 2009 6.011 6.040 6.011 6.040 1,414 -0.14(-2.24%)
Jul 02, 2009 6.179 6.179 6.179 6.179 3,863 +0.00(+0.00%)
Jul 01, 2009 5.931 6.179 5.931 6.179 3,439 +0.46(+8.08%)
Jun 29, 2009 5.717 5.717 5.717 5.717 173 -0.20(-3.41%)
Jun 26, 2009 5.919 5.919 5.897 5.919 940 +0.17(+3.02%)
Jun 25, 2009 5.746 5.746 5.746 5.746 1,731 -0.03(-0.50%)
Jun 24, 2009 5.775 5.775 5.775 5.775 529 +0.00(+0.00%)
Jun 23, 2009 5.919 5.919 5.775 5.775 2,105 -0.14(-2.30%)
Jun 22, 2009 5.775 5.910 5.775 5.910 346 +0.14(+2.35%)
Jun 19, 2009 5.775 5.775 5.775 5.775 2,943 -0.07(-1.19%)
Jun 18, 2009 5.855 5.855 5.844 5.844 519 -0.08(-1.27%)
Jun 17, 2009 5.919 5.919 5.919 5.919 692 -0.14(-2.38%)
Jun 16, 2009 6.237 6.237 6.063 6.063 1,385 +0.06(+0.96%)
Jun 15, 2009 5.809 6.208 5.809 6.006 8,594 -0.40(-6.31%)
Jun 12, 2009 6.427 6.433 6.410 6.410 3,030 +0.00(+0.00%)
Jun 11, 2009 6.410 6.410 6.410 6.410 173 +0.24(+3.91%)
Jun 09, 2009 6.169 6.169 6.169 6.169 0 +0.62(+11.10%)
Jun 08, 2009 5.553 5.553 5.553 5.553 540 -0.06(-0.99%)
Jun 05, 2009 5.553 5.664 5.552 5.608 5,402 +0.06(+1.00%)
Jun 04, 2009 5.553 5.553 5.547 5.553 1,900 +0.22(+4.17%)
Jun 03, 2009 6.108 6.108 5.330 5.330 360 -0.22(-4.00%)
Jun 02, 2009 6.108 6.108 5.553 5.553 3,692 -0.56(-9.09%)
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.