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 29, 2010 2.989 3.067 2.989 3.020 136,014 +0.02(+0.78%)
Oct 28, 2010 3.098 3.098 2.997 2.997 202,058 -0.08(-2.52%)
Oct 27, 2010 3.105 3.128 3.028 3.074 48,482 +0.02(+0.51%)
Oct 25, 2010 3.074 3.089 3.020 3.059 131,495 +0.00(+0.00%)
Oct 22, 2010 3.059 3.074 3.036 3.059 37,386 +0.00(+0.00%)
Oct 21, 2010 3.128 3.159 3.012 3.059 217,720 -0.05(-1.50%)
Oct 20, 2010 3.082 3.152 3.067 3.105 76,882 +0.05(+1.52%)
Oct 19, 2010 3.043 3.128 2.971 3.059 170,299 -0.05(-1.50%)
Oct 18, 2010 3.136 3.183 3.074 3.105 227,934 -0.02(-0.50%)
Oct 15, 2010 3.252 3.268 3.074 3.121 224,302 -0.09(-2.66%)
Oct 14, 2010 3.206 3.276 3.159 3.206 60,417 -0.02(-0.48%)
Oct 13, 2010 3.190 3.291 3.128 3.221 122,033 +0.04(+1.22%)
Oct 12, 2010 3.190 3.206 3.152 3.183 88,569 -0.03(-0.96%)
Oct 11, 2010 3.237 3.268 3.159 3.214 44,267 -0.04(-1.19%)
Oct 08, 2010 3.229 3.276 3.159 3.252 78,754 +0.02(+0.48%)
Oct 07, 2010 3.276 3.283 3.154 3.237 138,947 -0.02(-0.48%)
Oct 06, 2010 3.214 3.330 3.167 3.252 238,778 +0.01(+0.24%)
Oct 05, 2010 3.136 3.307 3.119 3.245 290,645 +0.13(+4.23%)
Oct 04, 2010 3.159 3.159 3.005 3.113 128,648 -0.07(-2.19%)
Oct 01, 2010 3.237 3.237 3.113 3.183 130,538 -0.02(-0.48%)
Sep 30, 2010 3.291 3.345 3.163 3.198 374,995 -0.07(-2.13%)
Sep 29, 2010 3.121 3.353 3.121 3.268 396,296 +0.13(+4.20%)
Sep 28, 2010 3.121 3.167 3.074 3.136 69,602 +0.03(+1.00%)
Sep 27, 2010 3.121 3.159 3.098 3.105 42,702 -0.02(-0.74%)
Sep 24, 2010 3.036 3.159 3.019 3.128 88,789 +0.13(+4.39%)
Sep 23, 2010 3.082 3.105 2.981 2.997 100,419 -0.12(-3.73%)
Sep 22, 2010 3.074 3.198 3.067 3.113 70,486 +0.02(+0.50%)
Sep 21, 2010 3.128 3.128 3.035 3.098 89,418 -0.01(-0.25%)
Sep 20, 2010 3.098 3.252 3.005 3.105 270,438 +0.00(+0.13%)
Sep 17, 2010 3.105 3.128 3.020 3.101 249,128 -0.03(-1.11%)
Sep 15, 2010 3.082 3.167 3.067 3.136 68,524 +0.05(+1.76%)
Sep 14, 2010 3.152 3.167 3.059 3.082 220,710 -0.09(-2.93%)
Sep 13, 2010 3.299 3.299 3.144 3.175 391,105 -0.09(-2.84%)
Sep 10, 2010 3.291 3.477 3.190 3.268 709,905 +0.01(+0.24%)
Sep 09, 2010 3.175 3.291 3.128 3.260 413,861 +0.13(+4.21%)
Sep 08, 2010 3.074 3.136 2.974 3.128 83,070 +0.05(+1.76%)
Sep 07, 2010 3.190 3.268 3.059 3.074 87,049 -0.11(-3.41%)
Sep 03, 2010 3.190 3.214 3.152 3.183 113,352 +0.04(+1.23%)
Sep 02, 2010 3.144 3.175 3.036 3.144 54,583 +0.00(+0.00%)
Sep 01, 2010 3.121 3.206 3.059 3.144 151,986 +0.08(+2.53%)
Aug 31, 2010 3.005 3.152 2.896 3.067 157,014 +0.05(+1.80%)
Aug 30, 2010 3.113 3.291 3.005 3.012 138,702 -0.12(-3.95%)
Aug 27, 2010 3.012 3.152 2.966 3.136 113,835 +0.15(+5.19%)
Aug 26, 2010 3.059 3.090 2.958 2.981 101,450 -0.05(-1.79%)
Aug 25, 2010 2.850 3.090 2.796 3.036 205,042 +0.16(+5.66%)
Aug 24, 2010 2.757 2.943 2.734 2.873 86,744 +0.07(+2.49%)
Aug 23, 2010 2.842 2.865 2.710 2.803 170,322 -0.02(-0.82%)
Aug 20, 2010 2.826 2.943 2.718 2.826 122,290 -0.02(-0.82%)
Aug 19, 2010 3.245 3.245 2.834 2.850 228,336 -0.35(-10.90%)
Aug 18, 2010 3.059 3.407 3.020 3.198 569,897 +0.15(+4.82%)
Aug 17, 2010 2.896 3.074 2.885 3.051 175,277 +0.16(+5.63%)
Aug 16, 2010 2.726 2.888 2.648 2.888 139,126 +0.14(+5.07%)
Aug 13, 2010 2.780 2.826 2.718 2.749 371,474 -0.05(-1.93%)
Aug 12, 2010 2.517 2.819 2.517 2.803 413,089 +0.22(+8.38%)
Aug 11, 2010 2.463 2.625 2.463 2.586 221,472 +0.20(+8.44%)
Aug 10, 2010 2.401 2.408 2.346 2.385 59,876 -0.06(-2.53%)
Aug 09, 2010 2.470 2.470 2.416 2.447 40,691 +0.00(+0.00%)
Aug 06, 2010 2.432 2.455 2.385 2.447 21,365 -0.03(-1.25%)
Aug 05, 2010 2.509 2.528 2.432 2.478 69,879 -0.06(-2.44%)
Aug 04, 2010 2.478 2.548 2.463 2.540 48,955 +0.07(+2.82%)
Aug 03, 2010 2.470 2.509 2.426 2.470 47,848 -0.02(-0.62%)
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.