Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 8.416 8.416 8.416 8.416 178 -0.56(-6.19%)
Jan 27, 2009 8.971 8.971 8.971 8.971 891 +0.12(+1.33%)
Jan 23, 2009 8.859 8.853 8.853 8.853 713 -0.04(-0.50%)
Jan 22, 2009 9.531 9.531 8.898 8.898 1,712 -0.63(-6.65%)
Jan 20, 2009 8.931 9.531 9.531 9.531 20,154 +0.42(+4.62%)
Jan 16, 2009 9.700 9.700 9.111 9.111 2,851 -0.59(-6.07%)
Jan 15, 2009 9.700 9.700 9.700 9.700 178 +0.00(+0.00%)
Jan 14, 2009 9.700 9.700 9.672 9.700 7,387 +0.54(+5.84%)
Jan 12, 2009 9.150 9.164 9.164 9.164 356 -0.50(-5.19%)
Jan 09, 2009 9.666 9.666 9.666 9.666 242 +0.50(+5.44%)
Jan 08, 2009 9.672 9.672 9.167 9.167 2,655 -0.21(-2.21%)
Jan 07, 2009 9.251 9.374 9.142 9.374 1,516 -0.30(-3.07%)
Jan 06, 2009 9.913 9.913 9.621 9.672 2,739 +0.42(+4.55%)
Jan 05, 2009 9.531 9.531 9.251 9.251 2,964 -0.56(-5.71%)
Jan 02, 2009 10.07 10.07 9.621 9.812 14,280 +0.15(+1.51%)
Dec 31, 2008 9.672 9.672 9.666 9.666 2,983 +0.10(+1.06%)
Dec 30, 2008 9.666 9.666 9.111 9.565 8,174 -0.11(-1.10%)
Dec 29, 2008 9.650 9.672 9.650 9.672 1,041 -0.36(-3.58%)
Dec 26, 2008 10.03 10.03 10.03 10.03 178 +0.99(+10.91%)
Dec 19, 2008 9.251 9.251 9.044 9.044 1,020 -0.63(-6.49%)
Dec 18, 2008 9.672 9.672 9.672 9.672 12,377 +0.42(+4.55%)
Dec 17, 2008 9.672 9.672 9.251 9.251 3,567 -0.39(-4.07%)
Dec 16, 2008 9.133 9.644 9.133 9.644 5,734 +0.17(+1.84%)
Dec 15, 2008 9.229 9.554 9.229 9.470 713 -0.04(-0.41%)
Dec 12, 2008 9.150 9.509 9.150 9.509 2,265 +0.24(+2.54%)
Dec 11, 2008 9.391 9.391 9.274 9.274 1,961 -0.24(-2.53%)
Dec 10, 2008 9.531 10.07 9.515 9.515 1,783 +0.26(+2.85%)
Dec 09, 2008 9.251 9.251 9.251 9.251 713 +0.20(+2.26%)
Dec 08, 2008 9.531 9.531 9.032 9.046 1,605 -1.19(-11.59%)
Dec 05, 2008 9.672 10.23 9.061 10.23 6,670 +0.81(+8.57%)
Dec 03, 2008 9.425 9.425 9.425 9.425 0 -0.16(-1.64%)
Dec 02, 2008 9.806 9.806 8.488 9.582 718 -0.50(-4.95%)
Dec 01, 2008 8.881 10.08 8.881 10.08 3,263 -0.07(-0.66%)
Nov 25, 2008 10.09 10.15 10.15 10.15 7,669 +0.09(+0.89%)
Nov 24, 2008 10.02 10.06 10.02 10.06 356 +2.21(+28.14%)
Nov 21, 2008 10.09 10.09 7.849 7.849 2,496 -2.10(-21.13%)
Nov 20, 2008 9.812 9.952 9.812 9.952 713 -0.08(-0.78%)
Nov 19, 2008 10.15 10.15 9.531 10.03 1,426 -0.51(-4.84%)
Nov 18, 2008 10.54 10.54 10.54 10.54 695 -0.10(-0.95%)
Nov 17, 2008 10.55 10.65 10.54 10.64 1,305 -0.03(-0.30%)
Nov 14, 2008 10.70 10.70 10.65 10.67 2,133 -0.02(-0.22%)
Nov 13, 2008 11.13 11.13 10.70 10.70 535 +0.04(+0.42%)
Nov 12, 2008 10.65 10.67 10.65 10.65 963 -0.03(-0.26%)
Nov 11, 2008 10.65 10.68 10.65 10.68 535 -0.03(-0.26%)
Nov 10, 2008 11.17 11.17 10.71 10.71 535 +0.05(+0.47%)
Nov 07, 2008 11.21 11.21 10.66 10.66 1,605 -0.25(-2.32%)
Nov 06, 2008 10.91 10.91 10.91 10.91 713 +0.12(+1.10%)
Nov 05, 2008 10.80 10.80 10.79 10.79 713 -0.42(-3.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.