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 )

22.22 -0.04 (-0.17%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Nov 29, 2002 1.913 2.161 1.897 2.122 107,828 +0.23(+12.29%)
Nov 27, 2002 1.618 1.889 1.618 1.889 259,821 +0.28(+17.31%)
Nov 26, 2002 1.611 1.626 1.587 1.611 114,285 +0.02(+1.46%)
Nov 25, 2002 1.556 1.642 1.549 1.587 106,278 +0.04(+2.50%)
Nov 22, 2002 1.495 1.688 1.471 1.549 349,182 +0.08(+5.26%)
Nov 21, 2002 1.471 1.541 1.471 1.471 106,536 -0.03(-2.06%)
Nov 20, 2002 1.471 1.510 1.440 1.502 36,157 +0.03(+2.11%)
Nov 19, 2002 1.478 1.502 1.471 1.471 138,175 +0.00(+0.00%)
Nov 18, 2002 1.471 1.510 1.471 1.471 81,484 +0.00(+0.00%)
Nov 15, 2002 1.471 1.510 1.433 1.471 206,229 -0.08(-5.00%)
Nov 14, 2002 1.471 1.549 1.433 1.549 128,231 +0.04(+2.56%)
Nov 13, 2002 1.518 1.541 1.471 1.510 58,627 -0.02(-1.52%)
Nov 12, 2002 1.521 1.556 1.456 1.533 42,485 +0.09(+5.88%)
Nov 11, 2002 1.479 1.518 1.433 1.448 40,419 -0.05(-3.11%)
Nov 08, 2002 1.572 1.572 1.471 1.495 29,442 -0.09(-5.39%)
Nov 07, 2002 1.556 1.634 1.549 1.580 143,469 -0.03(-1.92%)
Nov 06, 2002 1.510 1.618 1.510 1.611 131,072 +0.02(+1.46%)
Nov 05, 2002 1.564 1.595 1.510 1.587 87,554 +0.02(+0.99%)
Nov 04, 2002 1.564 1.587 1.526 1.572 128,360 +0.02(+1.50%)
Nov 01, 2002 1.371 1.549 1.371 1.549 62,889 +0.15(+11.05%)
Oct 31, 2002 1.456 1.456 1.386 1.395 95,689 -0.06(-4.20%)
Oct 30, 2002 1.471 1.486 1.402 1.456 163,485 -0.02(-1.05%)
Oct 29, 2002 1.479 1.479 1.425 1.471 45,455 -0.02(-1.55%)
Oct 28, 2002 1.564 1.580 1.479 1.495 62,357 -0.05(-3.50%)
Oct 25, 2002 1.471 1.556 1.471 1.549 29,055 +0.07(+4.71%)
Oct 24, 2002 1.541 1.572 1.471 1.479 31,638 -0.06(-4.02%)
Oct 23, 2002 1.479 1.549 1.479 1.541 43,260 +0.07(+4.74%)
Oct 22, 2002 1.549 1.564 1.471 1.471 138,433 -0.08(-5.00%)
Oct 21, 2002 1.542 1.564 1.510 1.549 77,223 +0.01(+0.50%)
Oct 18, 2002 1.541 1.618 1.526 1.541 111,376 -0.01(-0.50%)
Oct 17, 2002 1.456 1.549 1.456 1.549 154,058 +0.08(+5.26%)
Oct 16, 2002 1.580 1.580 1.433 1.471 231,540 -0.08(-5.00%)
Oct 15, 2002 1.417 1.611 1.417 1.549 357,189 +0.15(+11.11%)
Oct 14, 2002 1.518 1.587 1.394 1.394 18,595 -0.15(-10.00%)
Oct 11, 2002 1.448 1.626 1.440 1.549 1,041,866 +0.04(+2.56%)
Oct 10, 2002 1.394 1.533 1.394 1.510 57,981 +0.08(+5.41%)
Oct 09, 2002 1.394 1.456 1.386 1.433 402,257 -0.04(-2.63%)
Oct 08, 2002 1.495 1.549 1.456 1.471 429,763 -0.02(-1.55%)
Oct 07, 2002 1.549 1.603 1.471 1.495 270,668 -0.10(-6.31%)
Oct 04, 2002 1.433 1.665 1.378 1.595 122,420 +0.09(+6.19%)
Oct 03, 2002 1.354 1.502 1.247 1.502 82,905 +0.20(+15.34%)
Oct 02, 2002 1.386 1.471 1.278 1.303 68,441 -0.05(-3.89%)
Oct 01, 2002 1.162 1.413 1.162 1.355 193,212 +0.22(+19.05%)
Sep 30, 2002 1.309 1.440 1.107 1.138 156,228 -0.17(-13.02%)
Sep 27, 2002 1.440 1.463 1.285 1.309 161,677 -0.12(-8.65%)
Sep 26, 2002 1.417 1.572 1.417 1.433 88,008 +0.01(+0.54%)
Sep 25, 2002 1.456 1.518 1.425 1.425 53,203 -0.03(-2.13%)
Sep 24, 2002 1.440 1.550 1.440 1.456 54,107 +0.02(+1.07%)
Sep 23, 2002 1.471 1.587 1.433 1.440 64,438 -0.05(-3.12%)
Sep 20, 2002 1.549 1.634 1.487 1.487 221,338 -0.06(-4.00%)
Sep 19, 2002 1.587 1.679 1.549 1.549 180,305 -0.04(-2.44%)
Sep 18, 2002 1.665 1.673 1.587 1.587 122,291 -0.07(-4.21%)
Sep 17, 2002 1.657 1.704 1.626 1.657 26,601 -0.01(-0.47%)
Sep 16, 2002 1.657 1.688 1.587 1.665 27,764 -0.02(-1.38%)
Sep 13, 2002 1.650 1.688 1.587 1.688 32,025 +0.02(+0.93%)
Sep 12, 2002 1.673 1.673 1.587 1.673 202,872 -0.03(-1.82%)
Sep 11, 2002 1.673 1.742 1.665 1.704 28,538 +0.02(+0.92%)
Sep 10, 2002 1.704 1.735 1.634 1.688 291,122 -0.01(-0.46%)
Sep 09, 2002 1.642 1.696 1.587 1.696 32,800 +0.03(+1.86%)
Sep 06, 2002 1.549 1.781 1.510 1.665 86,133 +0.12(+7.50%)
Sep 05, 2002 1.564 1.611 1.549 1.549 80,709 -0.04(-2.44%)
Sep 04, 2002 1.518 1.618 1.518 1.587 133,991 +0.08(+5.13%)
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.