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 )

22.19 -0.07 (-0.31%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 11, 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, 2007 2.602 3.291 2.602 3.152 1,641,418 +0.76(+31.72%)
Oct 30, 2007 2.470 2.478 2.377 2.393 38,310 -0.05(-2.22%)
Oct 29, 2007 2.424 2.470 2.424 2.447 13,406 +0.02(+0.96%)
Oct 26, 2007 2.432 2.494 2.424 2.424 40,057 -0.02(-0.63%)
Oct 25, 2007 2.424 2.500 2.424 2.439 45,618 +0.00(+0.00%)
Oct 24, 2007 2.455 2.517 2.416 2.439 22,366 -0.03(-1.25%)
Oct 23, 2007 2.432 2.501 2.432 2.470 11,137 +0.02(+0.95%)
Oct 22, 2007 2.509 2.517 2.416 2.447 37,836 -0.09(-3.36%)
Oct 19, 2007 2.501 2.532 2.478 2.532 20,953 +0.05(+2.19%)
Oct 18, 2007 2.470 2.548 2.439 2.478 87,324 +0.02(+0.63%)
Oct 17, 2007 2.524 2.548 2.463 2.463 36,888 -0.07(-2.75%)
Oct 16, 2007 2.517 2.555 2.517 2.532 11,409 +0.01(+0.31%)
Oct 15, 2007 2.555 2.555 2.478 2.524 20,291 -0.02(-0.91%)
Oct 12, 2007 2.524 2.563 2.517 2.548 28,456 +0.03(+1.23%)
Oct 11, 2007 2.517 2.571 2.517 2.517 30,562 -0.01(-0.31%)
Oct 10, 2007 2.548 2.617 2.478 2.524 44,640 -0.02(-0.61%)
Oct 09, 2007 2.548 2.548 2.470 2.540 54,092 +0.02(+0.92%)
Oct 08, 2007 2.532 2.555 2.494 2.517 37,118 -0.03(-1.22%)
Oct 05, 2007 2.432 2.594 2.432 2.548 34,947 -0.03(-1.20%)
Oct 04, 2007 2.529 2.586 2.509 2.579 13,449 +0.05(+2.15%)
Oct 03, 2007 2.494 2.555 2.439 2.524 40,360 +0.01(+0.31%)
Oct 02, 2007 2.563 2.579 2.509 2.517 46,328 -0.07(-2.69%)
Oct 01, 2007 2.548 2.610 2.532 2.586 128,705 +0.04(+1.52%)
Sep 28, 2007 2.594 2.594 2.439 2.548 110,387 -0.02(-0.90%)
Sep 27, 2007 2.447 2.579 2.439 2.571 50,702 +0.11(+4.40%)
Sep 26, 2007 2.416 2.494 2.401 2.463 195,603 +0.02(+0.95%)
Sep 25, 2007 2.517 2.517 2.408 2.439 93,349 -0.06(-2.48%)
Sep 24, 2007 2.486 2.540 2.470 2.501 107,677 +0.05(+2.21%)
Sep 21, 2007 2.494 2.540 2.447 2.447 112,162 -0.06(-2.47%)
Sep 20, 2007 2.548 2.548 2.509 2.509 17,346 -0.06(-2.41%)
Sep 19, 2007 2.463 2.594 2.463 2.571 85,440 +0.11(+4.40%)
Sep 18, 2007 2.571 2.571 2.455 2.463 148,583 -0.09(-3.34%)
Sep 17, 2007 2.532 2.548 2.509 2.548 93,447 +0.04(+1.54%)
Sep 14, 2007 2.486 2.548 2.486 2.509 94,035 +0.02(+0.93%)
Sep 13, 2007 2.517 2.540 2.486 2.486 91,962 -0.05(-1.83%)
Sep 12, 2007 2.447 2.532 2.439 2.532 121,738 +0.09(+3.81%)
Sep 11, 2007 2.416 2.501 2.408 2.439 76,026 +0.01(+0.32%)
Sep 10, 2007 2.455 2.455 2.416 2.432 24,342 +0.00(+0.00%)
Sep 07, 2007 2.416 2.463 2.416 2.432 60,051 +0.00(+0.00%)
Sep 06, 2007 2.478 2.524 2.408 2.432 66,900 -0.02(-0.95%)
Sep 05, 2007 2.501 2.563 2.455 2.455 82,775 -0.06(-2.46%)
Sep 04, 2007 2.555 2.586 2.509 2.517 68,820 -0.02(-0.61%)
Aug 31, 2007 2.455 2.532 2.416 2.532 71,458 +0.10(+4.14%)
Aug 30, 2007 2.385 2.470 2.370 2.432 51,228 +0.02(+0.64%)
Aug 29, 2007 2.455 2.455 2.385 2.416 118,484 -0.02(-0.64%)
Aug 28, 2007 2.424 2.470 2.401 2.432 55,536 +0.01(+0.32%)
Aug 27, 2007 2.432 2.455 2.401 2.424 36,285 +0.01(+0.32%)
Aug 24, 2007 2.439 2.478 2.416 2.416 46,460 -0.05(-1.89%)
Aug 23, 2007 2.524 2.532 2.447 2.463 99,805 -0.06(-2.45%)
Aug 22, 2007 2.501 2.633 2.455 2.524 81,444 +0.05(+1.88%)
Aug 21, 2007 2.478 2.548 2.447 2.478 84,252 -0.01(-0.31%)
Aug 20, 2007 2.517 2.532 2.439 2.486 119,697 -0.03(-1.23%)
Aug 17, 2007 2.555 2.749 2.517 2.517 96,233 -0.01(-0.31%)
Aug 16, 2007 2.648 2.648 2.478 2.524 120,790 -0.12(-4.68%)
Aug 15, 2007 2.648 2.672 2.594 2.648 48,197 +0.02(+0.88%)
Aug 14, 2007 2.641 2.819 2.532 2.625 1,032,667 +0.01(+0.30%)
Aug 13, 2007 2.571 2.865 2.571 2.617 225,102 +0.06(+2.42%)
Aug 10, 2007 2.509 2.586 2.478 2.555 246,879 +0.02(+0.61%)
Aug 09, 2007 2.555 2.865 2.478 2.540 349,284 -0.04(-1.50%)
Aug 08, 2007 2.648 2.648 2.478 2.579 120,699 -0.08(-2.92%)
Aug 07, 2007 2.749 2.749 2.602 2.656 131,266 -0.10(-3.65%)
Aug 06, 2007 2.749 2.826 2.710 2.757 99,323 -0.03(-1.11%)
Aug 03, 2007 2.703 2.865 2.652 2.788 74,330 -0.06(-2.17%)
Aug 02, 2007 2.842 2.958 2.726 2.850 195,084 +0.02(+0.68%)
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.