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 (%)
Oct 31, 2006 2.362 2.362 2.292 2.323 88,137 +0.00(+0.00%)
Oct 30, 2006 2.347 2.385 2.323 2.323 75,187 -0.05(-1.96%)
Oct 27, 2006 2.300 2.401 2.292 2.370 128,806 +0.07(+3.03%)
Oct 26, 2006 2.350 2.354 2.284 2.300 49,318 -0.03(-1.36%)
Oct 25, 2006 2.393 2.408 2.308 2.332 51,671 -0.06(-2.56%)
Oct 24, 2006 2.308 2.393 2.294 2.393 116,255 +0.06(+2.66%)
Oct 23, 2006 2.377 2.377 2.246 2.331 145,780 -0.02(-0.99%)
Oct 20, 2006 2.339 2.370 2.339 2.354 91,851 +0.02(+1.00%)
Oct 19, 2006 2.284 2.416 2.253 2.331 412,283 +0.05(+2.03%)
Oct 18, 2006 2.075 2.362 1.975 2.284 615,693 +0.22(+10.90%)
Oct 17, 2006 2.091 2.099 2.029 2.060 163,069 -0.02(-0.75%)
Oct 16, 2006 2.091 2.114 2.052 2.075 208,626 +0.01(+0.37%)
Oct 13, 2006 2.060 2.106 2.021 2.068 332,069 -0.02(-0.74%)
Oct 12, 2006 2.122 2.168 2.060 2.083 47,675 -0.02(-0.74%)
Oct 11, 2006 2.029 2.168 1.936 2.099 2,212,084 +0.09(+4.23%)
Oct 10, 2006 2.153 2.153 2.006 2.013 278,977 -0.16(-7.47%)
Oct 09, 2006 2.161 2.176 2.130 2.176 24,236 +0.01(+0.36%)
Oct 06, 2006 2.130 2.230 2.130 2.168 24,676 +0.02(+0.72%)
Oct 05, 2006 2.106 2.168 2.091 2.153 145,476 +0.02(+1.09%)
Oct 04, 2006 2.106 2.129 2.083 2.129 172,322 -0.00(-0.00%)
Oct 03, 2006 2.130 2.161 2.091 2.130 68,416 -0.02(-1.08%)
Oct 02, 2006 2.060 2.184 2.052 2.153 313,803 +0.07(+3.35%)
Sep 29, 2006 2.075 2.160 2.013 2.083 143,640 +0.03(+1.51%)
Sep 28, 2006 2.013 2.191 2.006 2.052 275,808 +0.05(+2.71%)
Sep 27, 2006 1.959 2.013 1.959 1.998 45,282 +0.05(+2.79%)
Sep 26, 2006 1.913 2.006 1.913 1.944 54,748 +0.01(+0.40%)
Sep 25, 2006 1.920 2.001 1.905 1.936 86,192 +0.00(+0.00%)
Sep 22, 2006 1.936 1.990 1.897 1.936 119,732 -0.02(-1.19%)
Sep 21, 2006 2.013 2.083 1.859 1.959 142,670 -0.06(-3.07%)
Sep 20, 2006 2.068 2.091 2.013 2.021 84,339 -0.06(-2.97%)
Sep 19, 2006 2.106 2.122 2.075 2.083 176,107 -0.03(-1.47%)
Sep 18, 2006 2.106 2.130 2.093 2.114 104,971 -0.01(-0.36%)
Sep 15, 2006 2.145 2.145 2.052 2.122 140,699 +0.00(+0.00%)
Sep 14, 2006 2.122 2.137 2.013 2.122 160,137 -0.02(-1.08%)
Sep 13, 2006 2.145 2.153 2.037 2.145 193,453 +0.02(+1.09%)
Sep 12, 2006 2.091 2.130 2.060 2.122 94,527 +0.02(+1.11%)
Sep 11, 2006 2.075 2.122 2.006 2.099 154,911 +0.00(+0.00%)
Sep 08, 2006 2.052 2.099 2.006 2.099 220,544 +0.05(+2.26%)
Sep 07, 2006 2.114 2.114 2.044 2.052 118,933 -0.04(-1.85%)
Sep 06, 2006 2.091 2.099 2.060 2.091 210,431 +0.02(+0.75%)
Sep 05, 2006 2.199 2.199 2.060 2.075 544,775 -0.11(-4.96%)
Sep 01, 2006 2.215 2.215 2.130 2.184 110,928 -0.02(-1.05%)
Aug 31, 2006 2.176 2.215 2.168 2.207 122,744 +0.01(+0.35%)
Aug 30, 2006 2.199 2.222 2.168 2.199 114,141 +0.02(+1.07%)
Aug 29, 2006 2.308 2.308 2.176 2.176 180,817 -0.11(-4.75%)
Aug 28, 2006 2.315 2.377 2.269 2.284 125,456 -0.03(-1.34%)
Aug 25, 2006 2.292 2.486 2.292 2.315 82,361 +0.02(+1.01%)
Aug 24, 2006 2.230 2.308 2.207 2.292 63,135 +0.04(+1.72%)
Aug 23, 2006 2.230 2.294 2.230 2.253 123,473 +0.04(+1.75%)
Aug 22, 2006 2.199 2.284 2.168 2.215 120,714 +0.02(+0.70%)
Aug 21, 2006 2.238 2.238 2.184 2.199 50,572 -0.02(-1.05%)
Aug 18, 2006 2.238 2.246 2.207 2.222 60,857 +0.02(+0.70%)
Aug 17, 2006 2.191 2.238 2.161 2.207 107,262 +0.04(+1.79%)
Aug 16, 2006 2.199 2.210 2.168 2.168 225,984 +0.00(+0.00%)
Aug 15, 2006 2.130 2.222 2.130 2.168 134,233 +0.04(+1.82%)
Aug 14, 2006 2.168 2.199 2.130 2.130 102,024 -0.05(-2.48%)
Aug 11, 2006 2.106 2.191 2.068 2.184 165,617 +0.08(+3.68%)
Aug 10, 2006 2.114 2.238 2.049 2.106 1,005,765 +0.02(+1.12%)
Aug 09, 2006 2.122 2.191 2.013 2.083 313,054 -0.03(-1.47%)
Aug 08, 2006 2.184 2.184 2.037 2.114 412,522 -0.06(-2.85%)
Aug 07, 2006 2.207 2.222 2.130 2.176 224,878 +0.01(+0.36%)
Aug 04, 2006 2.230 2.253 2.161 2.168 300,976 -0.03(-1.41%)
Aug 03, 2006 2.269 2.308 2.145 2.199 669,897 -0.11(-4.70%)
Aug 02, 2006 2.904 2.904 2.083 2.308 7,530,198 -0.83(-26.42%)
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.