Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Hackett Grp Inc (NQ: HCKT )

22.31 +0.32 (+1.46%)
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 31, 2012 3.028 3.036 2.974 3.001 48,504 +0.00(+0.13%)
Jan 30, 2012 3.067 3.090 2.981 2.997 69,926 -0.09(-3.01%)
Jan 27, 2012 3.067 3.098 2.981 3.090 61,896 +0.03(+1.01%)
Jan 26, 2012 3.098 3.098 2.950 3.059 49,180 -0.03(-1.00%)
Jan 25, 2012 2.981 3.098 2.919 3.090 41,402 +0.11(+3.64%)
Jan 24, 2012 2.857 2.981 2.842 2.981 72,979 +0.08(+2.67%)
Jan 23, 2012 2.950 2.950 2.811 2.904 43,695 -0.02(-0.53%)
Jan 20, 2012 2.834 2.927 2.826 2.919 75,940 +0.07(+2.45%)
Jan 19, 2012 2.834 2.857 2.803 2.850 73,589 +0.02(+0.55%)
Jan 18, 2012 2.826 2.857 2.803 2.834 123,662 +0.00(+0.00%)
Jan 17, 2012 2.842 2.888 2.826 2.834 210,617 +0.02(+0.55%)
Jan 13, 2012 2.865 2.927 2.811 2.819 105,661 +0.02(+0.83%)
Jan 12, 2012 2.788 2.803 2.749 2.796 65,935 +0.01(+0.28%)
Jan 11, 2012 2.772 2.819 2.757 2.788 46,806 +0.00(+0.00%)
Jan 10, 2012 2.834 2.838 2.780 2.788 78,913 +0.00(+0.00%)
Jan 09, 2012 2.811 2.811 2.756 2.788 107,001 -0.01(-0.28%)
Jan 06, 2012 2.873 2.873 2.788 2.796 70,988 -0.07(-2.43%)
Jan 05, 2012 2.912 2.927 2.826 2.865 90,637 -0.08(-2.63%)
Jan 04, 2012 2.997 3.005 2.935 2.943 46,120 +0.05(+1.60%)
Dec 30, 2011 2.974 2.974 2.865 2.896 107,827 -0.09(-3.11%)
Dec 29, 2011 2.943 3.005 2.919 2.989 74,027 +0.07(+2.39%)
Dec 28, 2011 2.927 2.989 2.875 2.919 78,434 -0.02(-0.53%)
Dec 27, 2011 2.904 2.935 2.842 2.935 68,235 +0.02(+0.80%)
Dec 23, 2011 2.958 2.958 2.896 2.912 41,929 -0.12(-4.08%)
Dec 21, 2011 3.012 3.039 2.915 3.036 88,419 -0.02(-0.51%)
Dec 20, 2011 2.943 3.074 2.935 3.051 119,370 +0.19(+6.77%)
Dec 19, 2011 2.865 2.974 2.842 2.857 152,057 +0.04(+1.37%)
Dec 16, 2011 2.826 2.896 2.803 2.819 400,904 +0.02(+0.55%)
Dec 15, 2011 2.710 2.811 2.687 2.803 146,357 +0.14(+5.23%)
Dec 14, 2011 2.540 2.710 2.524 2.664 190,387 +0.12(+4.88%)
Dec 13, 2011 2.641 2.672 2.524 2.540 452,884 -0.07(-2.67%)
Dec 12, 2011 2.641 2.656 2.540 2.610 86,788 -0.09(-3.16%)
Dec 09, 2011 2.540 2.726 2.532 2.695 134,447 +0.18(+7.08%)
Dec 08, 2011 2.563 2.594 2.517 2.517 301,946 -0.11(-4.13%)
Dec 07, 2011 2.679 2.695 2.610 2.625 154,061 -0.12(-4.51%)
Dec 06, 2011 2.826 2.865 2.672 2.749 208,648 -0.09(-3.27%)
Dec 05, 2011 2.842 2.842 2.765 2.842 106,260 +0.06(+2.23%)
Dec 02, 2011 2.981 2.981 2.710 2.780 122,875 -0.14(-4.77%)
Dec 01, 2011 2.896 2.989 2.734 2.919 92,332 -0.01(-0.26%)
Nov 30, 2011 2.826 2.966 2.757 2.927 202,687 +0.24(+8.93%)
Nov 29, 2011 2.726 2.726 2.648 2.687 35,991 -0.02(-0.86%)
Nov 28, 2011 2.594 2.726 2.555 2.710 135,146 +0.23(+9.38%)
Nov 25, 2011 2.548 2.610 2.478 2.478 52,581 -0.09(-3.32%)
Nov 23, 2011 2.664 2.674 2.563 2.563 116,171 -0.12(-4.61%)
Nov 22, 2011 2.734 2.765 2.672 2.687 127,119 -0.05(-1.98%)
Nov 21, 2011 2.749 2.819 2.718 2.741 95,459 -0.06(-2.21%)
Nov 18, 2011 2.803 2.842 2.765 2.803 78,793 -0.02(-0.55%)
Nov 17, 2011 2.834 2.943 2.780 2.819 130,704 -0.02(-0.55%)
Nov 16, 2011 2.881 2.927 2.819 2.834 152,602 -0.08(-2.66%)
Nov 15, 2011 2.850 2.919 2.788 2.912 81,501 +0.03(+1.08%)
Nov 14, 2011 2.981 3.005 2.865 2.881 153,805 -0.12(-3.88%)
Nov 11, 2011 2.974 3.005 2.958 2.997 153,618 +0.08(+2.65%)
Nov 10, 2011 2.873 2.950 2.803 2.919 129,781 +0.06(+2.17%)
Nov 09, 2011 2.927 2.927 2.857 2.857 174,444 -0.15(-5.14%)
Nov 08, 2011 3.020 3.043 2.788 3.012 236,176 +0.04(+1.30%)
Nov 07, 2011 3.190 3.190 2.958 2.974 170,955 -0.22(-7.02%)
Nov 04, 2011 3.392 3.407 3.043 3.198 107,059 -0.25(-7.19%)
Nov 03, 2011 3.299 3.469 3.198 3.446 79,583 +0.20(+6.21%)
Nov 02, 2011 3.245 3.270 3.221 3.245 105,516 +0.07(+2.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.