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 )

19.70 +0.50 (+2.60%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 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 29, 2011 4.469 4.469 3.659 4.022 19,172 -0.47(-10.38%)
Jul 28, 2011 4.850 4.850 4.487 4.487 12,442 -0.11(-2.50%)
Jul 27, 2011 4.772 5.014 4.602 4.602 109,015 -0.12(-2.56%)
Jul 26, 2011 4.838 4.838 4.723 4.723 711 -0.10(-2.01%)
Jul 25, 2011 4.778 4.869 4.778 4.820 1,653 +0.05(+1.14%)
Jul 22, 2011 4.766 4.850 4.766 4.766 661 -0.02(-0.38%)
Jul 21, 2011 4.893 4.893 4.754 4.784 1,299 -0.01(-0.25%)
Jul 20, 2011 5.020 5.020 4.766 4.796 41,266 -0.01(-0.13%)
Jul 19, 2011 4.778 4.802 4.754 4.802 826 -0.02(-0.50%)
Jul 18, 2011 4.875 5.007 4.826 4.826 2,576 -0.15(-3.04%)
Jul 15, 2011 4.971 4.977 4.820 4.977 1,458 +0.04(+0.86%)
Jul 13, 2011 4.899 4.935 4.935 4.935 1,157 +0.13(+2.77%)
Jul 12, 2011 4.826 4.923 4.802 4.802 6,127 -0.09(-1.85%)
Jul 11, 2011 5.008 5.050 4.790 4.893 10,268 -0.12(-2.41%)
Jul 08, 2011 5.038 5.038 5.002 5.014 1,486 -0.07(-1.31%)
Jul 07, 2011 4.911 5.080 4.844 5.080 4,204 +0.16(+3.32%)
Jul 06, 2011 5.044 5.044 4.911 4.917 826 -0.10(-2.05%)
Jul 05, 2011 5.080 5.141 4.965 5.020 7,164 -0.07(-1.31%)
Jul 01, 2011 4.675 5.086 4.627 5.086 53,727 +0.45(+9.72%)
Jun 30, 2011 4.627 4.651 4.602 4.636 42,490 +0.01(+0.20%)
Jun 29, 2011 4.627 4.627 4.627 4.627 330 +0.00(+0.00%)
Jun 28, 2011 4.651 4.657 4.627 4.627 2,810 +0.06(+1.32%)
Jun 27, 2011 4.578 4.578 4.566 4.566 1,157 -0.09(-1.95%)
Jun 24, 2011 4.602 4.657 4.602 4.657 548 +0.04(+0.92%)
Jun 23, 2011 4.608 4.627 4.608 4.614 496 +0.00(+0.00%)
Jun 21, 2011 4.518 4.614 4.614 4.614 11,078 +0.15(+3.39%)
Jun 20, 2011 4.475 4.536 4.445 4.463 11,111 -0.16(-3.53%)
Jun 17, 2011 4.554 4.639 4.445 4.627 17,538 +0.07(+1.61%)
Jun 16, 2011 4.620 4.620 4.548 4.553 3,444 -0.07(-1.58%)
Jun 15, 2011 4.723 4.802 4.590 4.627 7,695 +0.03(+0.66%)
Jun 14, 2011 4.657 4.657 4.409 4.596 2,632 +0.17(+3.82%)
Jun 13, 2011 4.856 4.865 4.427 4.427 21,555 -0.48(-9.85%)
Jun 10, 2011 4.929 4.971 4.905 4.911 2,162 -0.04(-0.85%)
Jun 09, 2011 4.821 4.989 4.821 4.953 2,329 +0.05(+1.10%)
Jun 06, 2011 5.037 4.899 4.899 4.899 6,155 +0.08(+1.75%)
Jun 03, 2011 4.821 4.935 4.815 4.815 3,174 -0.13(-2.55%)
May 24, 2011 4.875 5.019 4.875 4.941 2,828 -0.02(-0.36%)
May 23, 2011 5.037 5.037 4.947 4.959 3,992 -0.05(-1.08%)
May 20, 2011 5.001 5.013 5.001 5.013 1,192 +0.08(+1.58%)
May 19, 2011 4.935 4.935 4.935 4.935 166 -0.02(-0.48%)
May 18, 2011 4.995 4.995 4.959 4.959 998 +0.03(+0.57%)
May 17, 2011 4.869 4.931 4.869 4.931 813 +0.01(+0.29%)
May 16, 2011 5.043 5.043 4.839 4.917 1,974 +0.02(+0.37%)
May 12, 2011 4.899 4.899 4.899 4.899 0 -0.02(-0.31%)
May 11, 2011 4.893 4.959 4.893 4.914 657 -0.02(-0.43%)
May 09, 2011 4.887 4.935 4.935 4.935 1,164 -0.01(-0.24%)
May 06, 2011 4.881 5.031 4.881 4.947 4,125 +0.07(+1.35%)
May 05, 2011 4.869 4.893 4.869 4.881 2,252 -0.01(-0.12%)
May 04, 2011 4.881 4.959 4.869 4.887 7,153 -0.07(-1.45%)
May 03, 2011 5.049 5.049 4.869 4.959 2,828 +0.03(+0.61%)
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.