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 )

22.26 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2003 4.189 4.228 4.004 4.035 773,925 -0.07(-1.70%)
Oct 30, 2003 3.911 4.220 3.957 4.104 1,068,542 +0.19(+4.93%)
Oct 29, 2003 4.019 4.058 3.794 3.911 958,793 +0.39(+11.01%)
Oct 28, 2003 3.485 3.523 3.361 3.523 321,896 +0.08(+2.25%)
Oct 27, 2003 3.407 3.477 3.291 3.446 105,116 +0.12(+3.49%)
Oct 24, 2003 3.384 3.407 3.252 3.330 188,925 -0.12(-3.37%)
Oct 23, 2003 3.524 3.601 3.407 3.446 175,753 -0.19(-5.12%)
Oct 22, 2003 3.756 3.763 3.523 3.632 139,595 -0.03(-0.85%)
Oct 21, 2003 3.593 3.756 3.593 3.663 221,475 +0.09(+2.38%)
Oct 20, 2003 3.733 3.733 3.562 3.578 90,127 -0.07(-1.91%)
Oct 17, 2003 3.794 3.794 3.508 3.647 230,362 -0.09(-2.28%)
Oct 16, 2003 3.454 3.942 3.570 3.733 719,230 +0.28(+8.07%)
Oct 15, 2003 3.423 3.562 3.252 3.454 709,426 -0.03(-0.89%)
Oct 14, 2003 3.028 3.717 3.020 3.485 1,133,462 +0.46(+15.38%)
Oct 13, 2003 2.981 3.036 2.754 3.020 320,321 +0.05(+1.83%)
Oct 10, 2003 2.625 2.966 2.602 2.966 520,486 +0.37(+14.33%)
Oct 09, 2003 2.586 2.594 2.509 2.594 167,893 +0.05(+1.82%)
Oct 08, 2003 2.633 2.633 2.486 2.548 104,864 -0.03(-1.20%)
Oct 07, 2003 2.641 2.642 2.532 2.579 128,102 -0.06(-2.35%)
Oct 06, 2003 2.741 2.749 2.641 2.641 58,885 -0.11(-3.94%)
Oct 03, 2003 2.687 2.819 2.641 2.749 181,985 +0.06(+2.31%)
Oct 02, 2003 2.424 2.695 2.404 2.687 131,460 +0.24(+9.81%)
Oct 01, 2003 2.455 2.631 2.439 2.447 492,896 -0.04(-1.56%)
Sep 30, 2003 2.602 2.633 2.447 2.486 203,298 -0.11(-4.18%)
Sep 29, 2003 2.555 2.749 2.555 2.594 50,118 -0.02(-0.59%)
Sep 26, 2003 2.672 2.672 2.555 2.610 103,825 -0.06(-2.32%)
Sep 25, 2003 2.819 2.819 2.648 2.672 113,157 -0.14(-4.96%)
Sep 24, 2003 2.958 2.958 2.958 2.811 75,983 -0.05(-1.89%)
Sep 23, 2003 2.865 2.966 2.788 2.865 81,568 +0.04(+1.37%)
Sep 22, 2003 2.912 2.974 2.788 2.826 103,974 -0.12(-3.95%)
Sep 19, 2003 2.958 2.989 2.943 2.943 28,668 -0.05(-1.81%)
Sep 18, 2003 3.059 3.105 2.981 2.997 79,333 -0.06(-2.03%)
Sep 17, 2003 2.881 3.074 2.842 3.059 32,154 -0.04(-1.25%)
Sep 16, 2003 3.043 3.098 3.020 3.098 68,326 +0.05(+1.52%)
Sep 15, 2003 3.121 3.121 3.020 3.051 228,699 -0.05(-1.50%)
Sep 12, 2003 3.020 3.121 2.943 3.098 231,152 +0.08(+2.56%)
Sep 11, 2003 2.912 3.098 2.912 3.020 141,661 +0.08(+2.63%)
Sep 10, 2003 2.857 3.012 2.850 2.943 212,169 +0.09(+3.26%)
Sep 09, 2003 2.935 2.943 2.826 2.850 126,552 -0.10(-3.41%)
Sep 08, 2003 3.067 3.098 2.904 2.950 138,950 -0.03(-1.04%)
Sep 05, 2003 2.912 3.059 2.888 2.981 207,133 +0.12(+4.34%)
Sep 04, 2003 2.780 2.943 2.726 2.857 246,390 +0.02(+0.82%)
Sep 03, 2003 2.826 2.943 2.718 2.834 281,644 +0.01(+0.27%)
Sep 02, 2003 2.710 2.896 2.625 2.826 326,067 +0.12(+4.29%)
Aug 29, 2003 2.555 2.710 2.555 2.710 102,017 +0.19(+7.69%)
Aug 28, 2003 2.478 2.571 2.478 2.517 81,355 +0.04(+1.50%)
Aug 27, 2003 2.486 2.540 2.478 2.480 31,896 -0.04(-1.78%)
Aug 26, 2003 2.424 2.555 2.424 2.524 34,995 +0.05(+1.88%)
Aug 25, 2003 2.517 2.548 2.439 2.478 130,943 -0.00(-0.03%)
Aug 22, 2003 2.408 2.555 2.408 2.479 107,828 +0.02(+0.66%)
Aug 21, 2003 2.432 2.524 2.416 2.463 81,613 +0.04(+1.57%)
Aug 20, 2003 2.432 2.455 2.346 2.425 130,039 +0.05(+1.99%)
Aug 19, 2003 2.478 2.563 2.362 2.377 346,729 -0.10(-4.06%)
Aug 18, 2003 2.555 2.586 2.393 2.478 194,607 -0.10(-3.76%)
Aug 15, 2003 2.594 2.594 2.555 2.575 21,565 -0.03(-1.04%)
Aug 14, 2003 2.633 2.633 2.571 2.602 106,666 -0.02(-0.59%)
Aug 13, 2003 2.695 2.788 2.579 2.617 389,344 -0.04(-1.46%)
Aug 12, 2003 2.385 2.672 2.385 2.656 524,420 +0.19(+7.86%)
Aug 11, 2003 2.323 2.478 2.298 2.463 102,921 +0.14(+6.00%)
Aug 08, 2003 2.222 2.362 2.222 2.323 73,349 +0.08(+3.45%)
Aug 07, 2003 2.478 2.478 2.246 2.246 81,097 -0.19(-7.94%)
Aug 06, 2003 2.331 2.439 2.331 2.439 55,011 +0.08(+3.28%)
Aug 05, 2003 2.532 2.532 2.339 2.362 215,398 -0.09(-3.79%)
Aug 04, 2003 2.439 2.517 2.238 2.455 103,050 -0.02(-0.63%)
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.