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 )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 29, 2015 9.955 9.963 9.955 9.963 566 +0.06(+0.59%)
May 28, 2015 9.977 9.977 9.905 9.905 620 -0.07(-0.65%)
May 27, 2015 10.07 10.08 10.01 9.970 1,103 -0.06(-0.58%)
May 26, 2015 10.04 10.09 10.02 10.03 1,558 -0.07(-0.65%)
May 22, 2015 10.08 10.09 10.09 10.09 965 +0.05(+0.50%)
May 21, 2015 10.09 10.09 10.04 10.04 8,218 -0.04(-0.43%)
May 20, 2015 10.10 10.10 10.07 10.09 3,890 -0.07(-0.64%)
May 19, 2015 10.11 10.15 10.04 10.15 8,164 -0.08(-0.78%)
May 18, 2015 10.14 10.77 9.984 10.23 28,973 +0.28(+2.84%)
May 15, 2015 9.890 10.08 9.890 9.948 1,930 +0.09(+0.88%)
May 14, 2015 10.13 10.13 9.854 9.861 805 -0.16(-1.59%)
May 13, 2015 9.838 10.02 9.825 10.02 1,379 +0.05(+0.51%)
May 12, 2015 9.970 9.970 9.970 9.970 291 +0.09(+0.95%)
May 11, 2015 9.876 9.876 9.876 9.876 137 -0.14(-1.45%)
May 08, 2015 9.796 10.02 9.796 10.02 919 +0.16(+1.62%)
May 07, 2015 9.897 9.897 9.825 9.861 3,596 -0.04(-0.44%)
May 06, 2015 9.919 9.919 9.905 9.905 2,021 -0.03(-0.29%)
May 05, 2015 9.897 9.970 9.897 9.934 3,589 -0.22(-2.14%)
May 04, 2015 10.04 10.15 10.04 10.15 5,180 +0.09(+0.86%)
May 01, 2015 10.06 10.06 10.05 10.06 3,274 -0.09(-0.86%)
Apr 30, 2015 10.15 10.15 10.14 10.15 2,330 +0.00(+0.00%)
Apr 29, 2015 10.15 10.15 10.15 10.15 193 +0.07(+0.72%)
Apr 27, 2015 10.08 10.08 10.08 10.08 55 +0.21(+2.13%)
Apr 23, 2015 9.832 9.868 9.868 9.868 100 -0.09(-0.95%)
Apr 22, 2015 10.07 10.07 9.934 9.962 7,015 +0.21(+2.17%)
Apr 21, 2015 9.760 9.760 9.751 9.751 335 -0.25(-2.48%)
Apr 20, 2015 9.825 9.999 9.818 9.999 816 +0.18(+1.85%)
Apr 17, 2015 9.934 9.934 9.818 9.818 2,144 +0.01(+0.15%)
Apr 13, 2015 9.738 9.803 9.803 9.803 689 -0.01(-0.15%)
Apr 07, 2015 9.934 9.818 9.818 9.818 2,068 -0.01(-0.15%)
Apr 06, 2015 10.01 10.01 9.803 9.832 6,077 -0.21(-2.09%)
Apr 02, 2015 10.04 10.04 10.04 10.04 10,481 -0.11(-1.07%)
Apr 01, 2015 9.861 10.15 9.789 10.15 10,911 +0.44(+4.56%)
Mar 31, 2015 9.709 9.709 9.709 9.709 2,631 +0.00(+0.00%)
Mar 30, 2015 9.723 10.01 9.709 9.709 3,082 +0.00(+0.00%)
Mar 27, 2015 9.767 9.789 9.709 9.709 4,915 -0.07(-0.74%)
Mar 26, 2015 9.781 9.781 9.781 9.781 521 -0.01(-0.07%)
Mar 25, 2015 9.868 9.934 9.571 9.789 31,726 +0.01(+0.15%)
Mar 24, 2015 10.01 10.08 9.716 9.774 56,934 -0.30(-2.95%)
Mar 23, 2015 9.992 10.08 9.426 10.07 3,221 +0.07(+0.65%)
Mar 20, 2015 9.390 10.51 9.071 10.01 95,343 +0.67(+7.23%)
Mar 19, 2015 9.252 9.549 9.063 9.332 21,898 -0.48(-4.88%)
Mar 18, 2015 9.440 9.810 9.193 9.810 11,190 +0.22(+2.34%)
Mar 17, 2015 9.506 9.607 9.426 9.585 20,579 +0.09(+0.99%)
Mar 16, 2015 9.803 10.03 9.288 9.491 12,722 -0.42(-4.24%)
Mar 13, 2015 9.912 9.912 9.912 9.912 772 -0.17(-1.65%)
Mar 12, 2015 10.08 10.08 10.03 10.08 2,979 +0.18(+1.83%)
Mar 11, 2015 9.847 10.62 9.847 9.897 2,206 -0.03(-0.29%)
Mar 10, 2015 9.955 9.970 9.897 9.926 1,107 +0.07(+0.66%)
Mar 09, 2015 10.03 10.42 9.753 9.861 5,415 -0.13(-1.30%)
Mar 06, 2015 9.991 9.991 9.991 9.991 553 -0.07(-0.65%)
Mar 05, 2015 10.15 10.21 9.753 10.06 28,347 +0.02(+0.22%)
Mar 04, 2015 10.06 10.23 9.919 10.03 41,308 -0.25(-2.46%)
Mar 03, 2015 10.08 10.04 10.04 10.29 3,075 +0.25(+2.45%)
Mar 02, 2015 10.29 10.29 9.970 10.04 6,921 +0.07(+0.72%)
Feb 27, 2015 9.970 9.970 9.970 9.970 470 +0.00(+0.00%)
Feb 26, 2015 9.970 9.970 9.970 9.970 765 -0.07(-0.72%)
Feb 23, 2015 9.970 10.04 10.04 10.04 13 -0.79(-7.33%)
Feb 20, 2015 10.41 10.84 9.934 10.84 4,029 +0.40(+3.81%)
Feb 19, 2015 10.23 10.44 10.23 10.44 7,917 +0.19(+1.83%)
Feb 18, 2015 9.977 10.25 9.977 10.25 1,955 -0.04(-0.35%)
Feb 13, 2015 10.29 10.29 10.29 10.29 138 -0.14(-1.39%)
Feb 06, 2015 10.43 10.43 10.43 10.43 553 +0.43(+4.26%)
Feb 04, 2015 10.01 10.01 10.01 10.01 138 -0.32(-3.08%)
Feb 03, 2015 10.12 10.46 9.999 10.32 4,360 +0.04(+0.42%)
Jan 30, 2015 10.28 10.28 10.28 10.28 15 +0.03(+0.28%)
Jan 29, 2015 10.22 10.26 10.22 10.25 3,825 +0.26(+2.60%)
Jan 27, 2015 9.991 9.991 9.991 9.991 95 -0.02(-0.22%)
Jan 26, 2015 10.40 10.40 10.01 10.01 1,068 -0.03(-0.29%)
Jan 23, 2015 10.01 10.05 9.999 10.04 1,713 -0.19(-1.84%)
Jan 22, 2015 9.970 10.23 9.970 10.23 4,217 +0.26(+2.61%)
Jan 20, 2015 9.970 9.970 9.970 9.970 3,045 +0.04(+0.36%)
Jan 16, 2015 9.753 9.934 9.746 9.934 3,315 -0.02(-0.22%)
Jan 15, 2015 9.970 9.977 9.955 9.955 4,920 -0.01(-0.15%)
Jan 14, 2015 10.02 10.02 9.970 9.970 1,327 -0.61(-5.80%)
Jan 12, 2015 10.55 10.58 10.58 10.58 553 +0.35(+3.39%)
Jan 09, 2015 10.29 10.29 9.789 10.24 5,769 -0.06(-0.56%)
Jan 08, 2015 10.29 10.29 10.29 10.29 955 +0.04(+0.35%)
Jan 07, 2015 10.73 10.73 10.26 10.26 844 -0.47(-4.38%)
Jan 05, 2015 10.67 10.73 10.73 10.73 1 -0.10(-0.93%)
Jan 02, 2015 10.84 10.84 10.78 10.83 2,522 +0.53(+5.19%)
Dec 29, 2014 10.80 10.29 10.29 10.29 1,799 +0.00(+0.00%)
Dec 24, 2014 10.29 10.29 10.29 10.29 138 +0.00(+0.00%)
Dec 23, 2014 10.29 10.29 10.29 10.29 496 +0.18(+1.79%)
Dec 17, 2014 10.11 10.11 10.11 10.11 141 +0.00(+0.00%)
Dec 16, 2014 10.11 10.15 9.789 10.11 8,431 -0.04(-0.43%)
Dec 15, 2014 10.29 10.30 10.16 10.16 3,417 -0.14(-1.33%)
Dec 12, 2014 10.29 10.29 10.29 10.29 303 -0.02(-0.21%)
Dec 11, 2014 10.29 10.32 10.29 10.32 297 -0.12(-1.18%)
Dec 10, 2014 10.26 10.50 10.26 10.44 7,992 -0.17(-1.63%)
Dec 09, 2014 10.80 10.82 10.59 10.61 5,412 -0.13(-1.21%)
Dec 08, 2014 10.27 10.76 10.26 10.74 5,730 -0.33(-2.99%)
Dec 05, 2014 11.11 11.11 10.98 11.07 751 +0.00(+0.00%)
Dec 04, 2014 11.32 11.32 10.59 11.07 2,358 +0.25(+2.33%)
Dec 03, 2014 10.03 10.82 10.03 10.82 1,025 -0.63(-5.47%)
Dec 02, 2014 11.45 11.45 11.45 11.45 1,029 -0.07(-0.63%)
Dec 01, 2014 12.12 12.12 10.89 11.52 9,899 +0.72(+6.67%)
Nov 28, 2014 10.05 10.80 10.05 10.80 3,565 +0.86(+8.70%)
Nov 24, 2014 10.26 9.935 9.935 9.935 3,194 -0.22(-2.20%)
Nov 20, 2014 10.18 10.16 10.16 10.16 272 +0.18(+1.80%)
Nov 19, 2014 10.23 10.26 9.935 9.978 1,634 -0.26(-2.53%)
Nov 18, 2014 10.24 10.24 10.24 10.24 243 -0.20(-1.93%)
Nov 17, 2014 10.76 10.76 10.40 10.44 732 +0.18(+1.75%)
Nov 14, 2014 9.899 10.33 9.899 10.26 14,117 +0.36(+3.64%)
Nov 13, 2014 9.899 9.899 9.899 9.899 3,409 -0.02(-0.22%)
Nov 12, 2014 9.899 9.942 9.899 9.921 6,528 +0.04(+0.39%)
Nov 11, 2014 9.741 9.882 9.741 9.882 1,282 -0.02(-0.17%)
Nov 10, 2014 9.899 9.899 9.899 9.899 3,057 +0.18(+1.84%)
Nov 06, 2014 9.813 9.720 9.720 9.720 80 -0.36(-3.56%)
Nov 04, 2014 9.986 10.08 10.08 10.08 55 +0.17(+1.74%)
Nov 03, 2014 9.892 9.906 9.892 9.906 1,959 +0.01(+0.07%)
Oct 31, 2014 9.899 9.906 9.885 9.899 3,093 +0.18(+1.85%)
Oct 29, 2014 9.467 9.719 9.719 9.719 25 +0.20(+2.12%)
Oct 27, 2014 9.518 9.518 9.518 9.518 86 -0.06(-0.61%)
Oct 24, 2014 9.539 9.647 9.539 9.576 4,123 -0.31(-3.13%)
Oct 21, 2014 9.885 9.885 9.885 9.885 570 +0.02(+0.22%)
Oct 20, 2014 9.863 9.899 9.863 9.863 747 +0.50(+5.38%)
Oct 17, 2014 9.359 9.359 9.359 9.359 666 -0.18(-1.89%)
Oct 13, 2014 9.539 9.539 9.539 9.539 138 -0.18(-1.85%)
Oct 09, 2014 9.726 9.719 9.719 9.719 4 +0.00(+0.00%)
Oct 06, 2014 9.395 9.719 9.719 9.719 12 -0.11(-1.10%)
Oct 03, 2014 9.791 9.899 9.791 9.827 4,201 -0.24(-2.36%)
Oct 01, 2014 9.770 10.06 10.06 10.06 36 +0.17(+1.67%)
Sep 30, 2014 10.08 10.08 9.719 9.899 9,320 -0.12(-1.22%)
Sep 26, 2014 10.05 10.02 10.02 10.02 19 -0.05(-0.50%)
Sep 25, 2014 9.849 10.07 9.834 10.07 1,464 +0.01(+0.14%)
Sep 24, 2014 9.683 10.07 9.683 10.06 2,086 -0.02(-0.21%)
Sep 22, 2014 9.957 10.08 10.08 10.08 1,527 -0.03(-0.28%)
Sep 19, 2014 9.719 9.993 9.539 10.11 11,252 +0.39(+4.00%)
Sep 18, 2014 9.719 9.719 9.719 9.719 1,050 -0.08(-0.81%)
Sep 17, 2014 9.719 9.798 9.719 9.798 968 +0.08(+0.81%)
Sep 16, 2014 9.582 9.719 9.582 9.719 2,990 -0.08(-0.77%)
Sep 15, 2014 9.597 9.813 9.575 9.795 2,821 +0.08(+0.78%)
Sep 12, 2014 9.575 9.813 9.393 9.719 6,815 +0.19(+2.04%)
Sep 11, 2014 9.503 9.690 9.503 9.525 2,048 +0.06(+0.61%)
Sep 10, 2014 9.467 9.474 9.467 9.467 3,403 +0.00(+0.00%)
Sep 09, 2014 9.609 9.609 9.467 9.467 3,333 -0.01(-0.08%)
Sep 08, 2014 9.467 9.489 9.467 9.474 1,765 -0.21(-2.15%)
Sep 05, 2014 9.648 9.682 9.648 9.682 310 +0.22(+2.27%)
Sep 04, 2014 9.467 9.467 9.467 9.467 4,628 -0.02(-0.26%)
Sep 03, 2014 9.467 9.492 9.467 9.492 764 +0.42(+4.62%)
Sep 02, 2014 9.661 9.661 9.073 9.073 5,327 -0.59(-6.09%)
Aug 29, 2014 9.396 9.661 9.661 9.661 1,812 +0.26(+2.82%)
Aug 28, 2014 9.403 9.403 9.396 9.396 419 -0.01(-0.07%)
Aug 27, 2014 9.468 9.468 9.396 9.403 4,181 -0.24(-2.51%)
Aug 26, 2014 9.496 9.645 9.496 9.645 2,052 +0.32(+3.44%)
Aug 25, 2014 9.331 9.331 9.324 9.324 4,419 -0.01(-0.08%)
Aug 22, 2014 9.324 9.331 9.324 9.331 1,857 +0.01(+0.08%)
Aug 21, 2014 9.288 9.324 9.288 9.324 2,837 +0.01(+0.08%)
Aug 20, 2014 9.148 9.424 9.148 9.317 17,022 +0.17(+1.88%)
Aug 19, 2014 9.252 9.331 9.145 9.145 5,942 -0.14(-1.54%)
Aug 18, 2014 9.216 9.288 9.209 9.288 2,989 +0.13(+1.41%)
Aug 15, 2014 9.238 9.238 9.116 9.159 2,024 +0.01(+0.08%)
Aug 14, 2014 9.216 9.238 9.073 9.152 16,055 +0.19(+2.08%)
Aug 13, 2014 9.227 9.227 8.894 8.965 5,393 +0.22(+2.46%)
Aug 12, 2014 8.750 8.750 8.750 8.750 139 -0.11(-1.21%)
Aug 11, 2014 8.858 8.858 8.858 8.858 140 -0.04(-0.40%)
Aug 08, 2014 8.894 8.929 8.929 8.894 139 -0.04(-0.40%)
Aug 07, 2014 8.853 8.929 8.807 8.929 2,855 +0.09(+0.97%)
Aug 05, 2014 8.793 8.843 8.843 8.843 2 +0.00(+0.00%)
Aug 04, 2014 8.850 8.865 8.843 8.843 761 +0.12(+1.40%)
Aug 01, 2014 8.721 8.721 8.721 8.721 211 -0.17(-1.94%)
Jul 31, 2014 8.879 8.908 8.642 8.894 840 -0.14(-1.55%)
Jul 30, 2014 8.707 9.036 8.686 9.033 2,274 +0.28(+3.15%)
Jul 29, 2014 8.664 8.894 8.664 8.757 6,165 -0.39(-4.24%)
Jul 24, 2014 8.965 9.145 9.145 9.145 271 +0.04(+0.39%)
Jul 23, 2014 9.109 9.109 9.109 9.109 2,788 +0.14(+1.60%)
Jul 22, 2014 8.966 8.966 8.965 8.965 1,048 -0.09(-1.03%)
Jul 21, 2014 8.972 9.109 8.965 9.058 20,921 +0.09(+1.04%)
Jul 18, 2014 8.922 8.965 8.872 8.965 9,181 +0.22(+2.46%)
Jul 17, 2014 8.642 8.822 8.607 8.750 11,324 -0.18(-2.01%)
Jul 15, 2014 9.037 8.929 8.929 8.929 2 +0.02(+0.24%)
Jul 14, 2014 8.908 9.001 8.721 8.908 2,541 +0.01(+0.08%)
Jul 11, 2014 8.919 8.922 8.786 8.901 3,625 +0.14(+1.55%)
Jul 10, 2014 8.607 8.764 8.599 8.764 2,201 +0.09(+0.99%)
Jul 09, 2014 8.650 8.686 8.650 8.678 1,077 +0.07(+0.83%)
Jul 08, 2014 8.607 8.607 8.535 8.607 1,685 +0.00(+0.00%)
Jul 07, 2014 9.144 9.144 8.607 8.607 6,893 -0.22(-2.48%)
Jul 03, 2014 8.836 8.825 8.825 8.825 4,322 -0.29(-3.19%)
Jul 02, 2014 9.109 9.116 9.109 9.116 996 -0.09(-1.01%)
Jul 01, 2014 9.206 9.209 9.171 9.209 4,177 +0.23(+2.56%)
Jun 30, 2014 8.901 9.195 8.901 8.980 2,077 -0.25(-2.72%)
Jun 27, 2014 9.231 9.231 9.231 9.231 535 -0.04(-0.38%)
Jun 26, 2014 8.939 9.266 8.939 9.266 907 +0.12(+1.33%)
Jun 25, 2014 8.929 9.145 8.929 9.145 3,067 +0.04(+0.39%)
Jun 24, 2014 9.109 9.109 9.109 9.109 246 -0.14(-1.47%)
Jun 23, 2014 9.245 9.245 9.245 9.245 1,339 +0.00(+0.00%)
Jun 20, 2014 9.288 9.288 9.145 9.245 10,565 -0.08(-0.85%)
Jun 18, 2014 9.324 9.324 9.324 9.324 59 +0.13(+1.40%)
Jun 17, 2014 9.324 9.324 9.195 9.195 1,751 -0.14(-1.46%)
Jun 16, 2014 9.431 9.467 9.331 9.331 1,023 -0.06(-0.69%)
Jun 13, 2014 9.395 9.396 9.395 9.396 436 -0.19(-2.02%)
Jun 11, 2014 9.396 9.589 9.589 9.589 92 +0.20(+2.12%)
Jun 09, 2014 9.391 9.391 9.391 9.391 138 +0.14(+1.54%)
Jun 06, 2014 9.276 9.276 9.248 9.248 582 +0.06(+0.67%)
Jun 04, 2014 9.187 9.187 9.187 9.187 0 -0.05(-0.59%)
Jun 03, 2014 9.372 9.372 9.228 9.242 4,254 +0.04(+0.45%)
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.