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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
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 (%)
Dec 31, 2003 5.334 5.338 5.277 5.281 4,713 +0.02(+0.29%)
Dec 30, 2003 5.269 5.281 5.189 5.266 22,605 +0.00(+0.07%)
Dec 29, 2003 5.166 5.277 5.155 5.262 14,665 +0.00(+0.07%)
Dec 26, 2003 5.189 5.281 5.170 5.258 4,844 +0.15(+2.84%)
Dec 24, 2003 5.105 5.117 5.105 5.113 5,761 +0.00(+0.07%)
Dec 23, 2003 5.101 5.117 5.101 5.109 8,380 +0.00(+0.07%)
Dec 22, 2003 5.101 5.105 5.101 5.105 2,880 -0.09(-1.69%)
Dec 19, 2003 5.174 5.193 5.117 5.193 18,072 -0.02(-0.37%)
Dec 18, 2003 5.174 5.212 5.174 5.212 19,510 +0.00(+0.00%)
Dec 17, 2003 5.212 5.250 5.174 5.212 26,424 +0.00(+0.00%)
Dec 16, 2003 5.250 5.277 5.159 5.212 34,964 -0.04(-0.80%)
Dec 15, 2003 5.155 5.254 5.155 5.254 17,258 +0.04(+0.73%)
Dec 12, 2003 5.124 5.235 5.124 5.216 7,594 +0.08(+1.49%)
Dec 11, 2003 5.281 5.346 5.140 5.140 24,355 -0.17(-3.17%)
Dec 10, 2003 5.040 5.308 5.040 5.308 30,328 +0.20(+3.89%)
Dec 09, 2003 5.044 5.109 4.964 5.109 13,879 +0.06(+1.29%)
Dec 08, 2003 5.052 5.189 5.044 5.044 4,452 +0.00(+0.08%)
Dec 05, 2003 5.040 5.040 5.040 5.040 3,928 -0.02(-0.38%)
Dec 04, 2003 5.059 5.093 5.059 5.059 5,059 -0.06(-1.27%)
Dec 03, 2003 5.158 5.243 5.124 5.124 6,023 -0.03(-0.52%)
Dec 02, 2003 5.308 5.308 5.094 5.151 33,652 +0.15(+3.06%)
Dec 01, 2003 4.964 5.040 4.964 4.998 13,374 -0.01(-0.15%)
Nov 28, 2003 5.006 5.006 5.006 5.006 0 +0.00(+0.00%)
Nov 26, 2003 5.040 5.193 5.006 5.006 14,115 +0.02(+0.38%)
Nov 25, 2003 4.972 5.273 4.972 4.987 57,562 -0.07(-1.36%)
Nov 24, 2003 5.059 5.059 4.956 5.056 9,456 +0.04(+0.84%)
Nov 21, 2003 5.002 5.014 4.922 5.014 11,261 +0.01(+0.23%)
Nov 20, 2003 4.842 5.059 4.842 5.002 33,063 +0.14(+2.83%)
Nov 19, 2003 4.868 4.869 4.830 4.865 5,156 +0.05(+0.95%)
Nov 18, 2003 4.849 4.872 4.815 4.819 89,040 -0.02(-0.32%)
Nov 17, 2003 4.849 4.849 4.834 4.834 1,964 +0.00(+0.00%)
Nov 14, 2003 4.869 4.869 4.834 4.834 10,161 -0.02(-0.31%)
Nov 13, 2003 4.868 4.868 4.838 4.849 16,229 -0.02(-0.31%)
Nov 12, 2003 4.837 4.869 4.819 4.865 8,225 +0.02(+0.39%)
Nov 11, 2003 4.865 4.865 4.846 4.846 37,240 -0.00(-0.08%)
Nov 10, 2003 4.846 4.918 4.846 4.849 21,532 -0.02(-0.39%)
Nov 07, 2003 4.842 4.888 4.842 4.869 28,362 +0.02(+0.39%)
Nov 06, 2003 4.835 4.903 4.835 4.849 43,973 +0.00(+0.08%)
Nov 05, 2003 4.834 4.849 4.796 4.846 23,032 +0.01(+0.24%)
Nov 04, 2003 4.861 4.872 4.834 4.834 38,735 -0.04(-0.86%)
Nov 03, 2003 4.823 4.880 4.815 4.876 49,103 +0.03(+0.71%)
Oct 31, 2003 4.861 4.861 4.830 4.842 22,205 -0.01(-0.15%)
Oct 30, 2003 4.846 4.849 4.849 4.849 5,761 +0.00(+0.07%)
Oct 29, 2003 4.872 4.872 4.819 4.846 55,126 -0.03(-0.63%)
Oct 28, 2003 4.735 4.918 4.735 4.876 24,617 -0.09(-1.77%)
Oct 27, 2003 4.949 4.968 4.945 4.964 40,854 +0.04(+0.78%)
Oct 24, 2003 5.117 5.117 4.926 4.926 63,899 -0.19(-3.72%)
Oct 23, 2003 5.124 5.159 5.069 5.116 11,522 -0.01(-0.16%)
Oct 22, 2003 5.338 5.338 5.101 5.124 45,306 -0.13(-2.54%)
Oct 21, 2003 5.342 5.346 5.178 5.258 46,353 -0.02(-0.44%)
Oct 20, 2003 5.227 5.346 5.227 5.281 26,764 +0.12(+2.35%)
Oct 17, 2003 5.143 5.231 5.121 5.160 6,285 +0.02(+0.33%)
Oct 16, 2003 5.121 5.178 5.067 5.143 30,116 -0.16(-2.95%)
Oct 15, 2003 5.380 5.422 5.121 5.300 20,950 +0.06(+1.16%)
Oct 14, 2003 5.308 5.346 5.166 5.239 23,255 -0.06(-1.15%)
Oct 13, 2003 4.949 5.460 4.949 5.300 52,633 +0.09(+1.68%)
Oct 10, 2003 4.941 5.212 4.941 5.212 62,944 +0.19(+3.81%)
Oct 09, 2003 5.021 5.021 4.911 5.021 17,035 +0.06(+1.15%)
Oct 08, 2003 4.964 5.021 4.922 4.964 50,543 -0.02(-0.38%)
Oct 07, 2003 4.926 5.079 4.926 4.983 21,110 -0.06(-1.21%)
Oct 06, 2003 5.040 5.044 4.956 5.044 31,324 +0.08(+1.62%)
Oct 03, 2003 4.911 5.059 4.911 4.964 64,942 +0.04(+0.86%)
Oct 02, 2003 4.849 4.922 4.849 4.922 7,070 +0.08(+1.57%)
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.