Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Sep 30, 2010 5.892 5.930 5.886 5.930 1,019 +0.04(+0.75%)
Sep 29, 2010 5.986 5.986 5.757 5.886 3,907 +0.15(+2.56%)
Sep 28, 2010 5.762 5.762 5.739 5.739 1,529 +0.29(+5.29%)
Sep 27, 2010 5.409 5.780 5.403 5.450 2,103 +0.02(+0.43%)
Sep 24, 2010 5.315 5.427 5.315 5.427 1,189 +0.09(+1.65%)
Sep 22, 2010 5.592 5.339 5.339 5.339 3,907 +0.07(+1.34%)
Sep 17, 2010 5.780 5.268 5.268 5.268 2,548 -0.44(-7.73%)
Sep 15, 2010 5.662 5.715 5.662 5.709 1,359 -0.05(-0.82%)
Sep 13, 2010 5.392 5.757 5.757 5.757 3,227 +0.49(+9.27%)
Sep 10, 2010 5.268 5.268 5.268 5.268 1,708 -0.06(-1.10%)
Sep 09, 2010 5.297 5.327 5.268 5.327 2,220 -0.06(-1.09%)
Sep 02, 2010 5.385 5.385 5.385 5.385 3,416 +0.04(+0.66%)
Sep 01, 2010 5.414 5.502 5.315 5.350 3,081 +0.11(+2.12%)
Aug 31, 2010 5.414 5.414 5.227 5.239 2,152 +0.06(+1.13%)
Aug 30, 2010 5.133 5.414 5.087 5.180 8,130 +0.09(+1.84%)
Aug 27, 2010 5.210 5.268 5.087 5.087 11,333 -0.32(-5.95%)
Aug 26, 2010 5.268 5.409 5.268 5.409 4,341 -0.15(-2.74%)
Aug 24, 2010 5.561 5.561 5.561 5.561 512 -0.04(-0.67%)
Aug 23, 2010 5.684 5.711 5.444 5.598 3,293 -0.02(-0.37%)
Aug 20, 2010 5.912 5.912 5.619 5.619 1,797 -0.35(-5.88%)
Aug 19, 2010 5.619 5.970 5.619 5.970 4,107 +0.20(+3.55%)
Aug 18, 2010 6.017 6.088 5.766 5.766 2,386 -0.43(-6.90%)
Aug 17, 2010 5.970 6.193 5.941 6.193 2,854 +0.15(+2.52%)
Aug 16, 2010 6.269 6.292 5.988 6.041 12,192 -0.25(-4.00%)
Aug 13, 2010 6.158 6.292 6.158 6.292 1,112 -0.13(-2.01%)
Aug 11, 2010 6.392 6.421 6.421 6.421 1,195 +0.03(+0.46%)
Aug 10, 2010 6.292 6.439 6.269 6.392 2,220 +0.04(+0.65%)
Aug 09, 2010 6.439 6.439 6.351 6.351 341 -0.15(-2.34%)
Aug 06, 2010 6.884 6.884 6.468 6.503 4,211 -0.12(-1.77%)
Aug 05, 2010 6.790 6.790 6.491 6.620 2,050 -0.40(-5.75%)
Aug 03, 2010 6.901 7.024 7.024 7.024 1,025 +0.01(+0.08%)
Aug 02, 2010 7.018 7.317 6.855 7.018 2,198 -0.18(-2.52%)
Jul 30, 2010 7.024 7.200 7.024 7.200 939 +0.03(+0.41%)
Jul 29, 2010 6.954 7.170 6.790 7.170 4,781 -0.13(-1.76%)
Jul 28, 2010 7.323 7.358 7.299 7.299 1,828 +0.00(+0.00%)
Jul 27, 2010 7.258 7.299 7.147 7.299 3,650 +0.04(+0.56%)
Jul 23, 2010 7.375 7.258 7.258 7.258 683 -0.33(-4.32%)
Jul 20, 2010 7.445 7.586 7.586 7.586 341 -0.04(-0.54%)
Jul 19, 2010 7.668 7.674 7.627 7.627 854 +0.19(+2.60%)
Jul 16, 2010 7.434 7.434 7.434 7.434 170 -0.06(-0.78%)
Jul 15, 2010 7.668 7.826 7.422 7.492 10,486 -0.15(-1.92%)
Jul 14, 2010 7.539 7.668 7.451 7.639 4,790 +0.10(+1.32%)
Jul 13, 2010 7.141 7.539 6.971 7.539 32,212 +0.40(+5.57%)
Jul 12, 2010 7.141 7.141 6.971 7.141 3,389 +0.09(+1.24%)
Jul 09, 2010 6.784 7.112 6.784 7.053 14,618 -0.05(-0.66%)
Jul 08, 2010 7.141 7.141 7.100 7.100 931 -0.04(-0.57%)
Jul 06, 2010 6.884 7.141 7.141 7.141 27,334 +0.12(+1.67%)
Jul 02, 2010 7.024 7.138 6.738 7.024 36,481 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.