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 )

19.78 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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 (%)
Jul 30, 2010 7.025 7.201 7.025 7.201 939 +0.03(+0.41%)
Jul 29, 2010 6.955 7.171 6.792 7.171 4,781 -0.13(-1.76%)
Jul 28, 2010 7.324 7.359 7.300 7.300 1,827 +0.00(+0.00%)
Jul 27, 2010 7.259 7.300 7.148 7.300 3,650 +0.04(+0.56%)
Jul 23, 2010 7.376 7.259 7.259 7.259 683 -0.33(-4.32%)
Jul 20, 2010 7.447 7.587 7.587 7.587 341 -0.04(-0.54%)
Jul 19, 2010 7.669 7.675 7.628 7.628 854 +0.19(+2.60%)
Jul 16, 2010 7.435 7.435 7.435 7.435 170 -0.06(-0.78%)
Jul 15, 2010 7.669 7.827 7.423 7.493 10,484 -0.15(-1.92%)
Jul 14, 2010 7.540 7.669 7.452 7.640 4,789 +0.10(+1.32%)
Jul 13, 2010 7.142 7.540 6.972 7.540 32,207 +0.40(+5.57%)
Jul 12, 2010 7.142 7.142 6.972 7.142 3,388 +0.09(+1.24%)
Jul 09, 2010 6.785 7.113 6.785 7.054 14,616 -0.05(-0.66%)
Jul 08, 2010 7.142 7.142 7.101 7.101 930 -0.04(-0.57%)
Jul 06, 2010 6.885 7.142 7.142 7.142 27,330 +0.12(+1.67%)
Jul 02, 2010 7.025 7.139 6.739 7.025 36,475 +0.00(+0.00%)
Jul 01, 2010 6.999 7.054 6.943 7.025 7,001 -0.03(-0.41%)
Jun 30, 2010 7.054 7.054 7.054 7.054 170 +0.09(+1.26%)
Jun 29, 2010 7.025 7.025 6.967 6.967 11,518 -0.18(-2.46%)
Jun 25, 2010 7.142 7.142 7.142 7.142 170 -0.03(-0.41%)
Jun 23, 2010 7.160 7.171 7.171 7.171 1,024 +0.03(+0.41%)
Jun 21, 2010 7.031 7.142 7.142 7.142 4,270 -0.03(-0.41%)
Jun 18, 2010 7.025 7.171 7.025 7.171 1,383 +0.15(+2.08%)
Jun 16, 2010 7.025 7.025 7.025 7.025 14,519 -0.14(-1.96%)
Jun 15, 2010 7.113 7.171 6.937 7.166 2,739 +0.14(+2.00%)
Jun 14, 2010 6.984 7.025 6.984 7.025 17,225 +0.13(+1.91%)
Jun 11, 2010 6.893 6.893 6.893 6.893 341 +0.04(+0.56%)
Jun 10, 2010 6.995 6.995 6.855 6.855 6,033 -0.14(-2.04%)
Jun 09, 2010 6.879 7.004 6.867 6.998 2,580 +0.00(+0.04%)
Jun 08, 2010 6.995 6.995 6.937 6.995 18,353 +0.01(+0.08%)
Jun 07, 2010 7.083 7.083 6.989 6.989 892 -0.03(-0.37%)
Jun 04, 2010 6.820 7.019 6.780 7.016 1,200 -0.06(-0.86%)
Jun 03, 2010 6.972 7.083 6.919 7.077 2,401 +0.00(+0.00%)
Jun 02, 2010 6.966 7.077 6.733 7.077 6,273 +0.09(+1.34%)
Jun 01, 2010 6.972 7.083 6.733 6.984 12,274 +0.02(+0.25%)
May 28, 2010 6.966 6.966 6.966 6.966 343 -0.17(-2.45%)
May 27, 2010 6.966 7.141 6.966 7.141 2,401 +0.00(+0.00%)
May 26, 2010 7.141 7.141 6.984 7.141 1,286 +0.09(+1.24%)
May 25, 2010 6.978 7.083 6.978 7.054 3,087 +0.06(+0.86%)
May 24, 2010 6.975 7.071 6.975 6.994 4,367 +0.06(+0.82%)
May 21, 2010 6.919 6.937 6.760 6.937 871 +0.06(+0.93%)
May 20, 2010 6.902 6.902 6.704 6.873 4,974 -0.05(-0.67%)
May 19, 2010 6.762 6.943 6.762 6.919 3,400 +0.09(+1.37%)
May 18, 2010 7.071 7.071 6.826 6.826 8,011 -0.01(-0.17%)
May 17, 2010 6.995 6.995 6.838 6.838 5,146 -0.16(-2.33%)
May 13, 2010 7.001 7.001 7.001 7.001 0 -0.07(-0.99%)
May 12, 2010 7.322 7.479 7.071 7.071 20,636 -0.27(-3.73%)
May 11, 2010 7.217 7.345 7.182 7.345 48,499 -0.03(-0.47%)
May 10, 2010 7.724 7.724 7.287 7.380 8,227 +0.26(+3.69%)
May 07, 2010 7.467 7.473 7.118 7.118 4,907 -0.29(-3.93%)
May 06, 2010 7.357 7.648 7.357 7.409 8,295 -0.08(-1.09%)
May 05, 2010 7.625 7.695 7.287 7.491 23,036 +0.03(+0.39%)
May 04, 2010 7.462 7.491 7.287 7.462 10,524 +0.01(+0.16%)
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.