Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawthorn Bancshares (NQ: HWBK )

19.78 +0.09 (+0.46%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hawthorn Bancshares (NQ: HWBK )

Historical Prices