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 (%)
Nov 30, 2009 2.099 2.130 2.037 2.060 107,651 -0.04(-1.85%)
Nov 27, 2009 2.168 2.323 2.099 2.099 98,447 -0.15(-6.55%)
Nov 25, 2009 2.331 2.354 2.246 2.246 23,651 -0.06(-2.68%)
Nov 24, 2009 2.339 2.339 2.238 2.308 60,660 -0.02(-1.00%)
Nov 23, 2009 2.354 2.385 2.292 2.331 99,052 +0.01(+0.33%)
Nov 20, 2009 2.215 2.331 2.215 2.323 87,604 +0.09(+3.81%)
Nov 19, 2009 2.308 2.331 2.153 2.238 123,910 -0.10(-4.30%)
Nov 18, 2009 2.300 2.339 2.246 2.339 62,861 +0.04(+1.68%)
Nov 17, 2009 2.393 2.393 2.253 2.300 90,460 -0.12(-4.81%)
Nov 16, 2009 2.261 2.432 2.261 2.416 97,374 +0.19(+8.33%)
Nov 13, 2009 2.346 2.370 2.191 2.230 136,894 -0.06(-2.70%)
Nov 12, 2009 2.524 2.524 2.253 2.292 567,605 -0.23(-9.20%)
Nov 11, 2009 2.912 2.912 2.509 2.524 306,588 -0.39(-13.30%)
Nov 10, 2009 2.695 2.935 2.641 2.912 228,401 +0.22(+8.05%)
Nov 09, 2009 2.594 2.695 2.559 2.695 112,395 +0.12(+4.50%)
Nov 06, 2009 2.509 2.625 2.486 2.579 97,390 +0.02(+0.60%)
Nov 05, 2009 2.424 2.563 2.424 2.563 78,300 +0.18(+7.47%)
Nov 04, 2009 2.424 2.447 2.261 2.385 115,591 -0.04(-1.60%)
Nov 03, 2009 2.408 2.470 2.230 2.424 284,046 -0.01(-0.32%)
Nov 02, 2009 2.432 2.455 2.385 2.432 106,113 +0.02(+0.64%)
Oct 30, 2009 2.540 2.594 2.401 2.416 192,775 -0.16(-6.31%)
Oct 29, 2009 2.617 2.710 2.532 2.579 201,286 -0.02(-0.60%)
Oct 28, 2009 2.625 2.641 2.563 2.594 160,302 -0.03(-1.18%)
Oct 27, 2009 2.641 2.648 2.579 2.625 79,377 +0.01(+0.30%)
Oct 26, 2009 2.633 2.641 2.563 2.617 184,853 +0.00(+0.00%)
Oct 23, 2009 2.633 2.703 2.602 2.617 118,240 -0.09(-3.15%)
Oct 22, 2009 2.672 2.703 2.625 2.703 122,552 +0.06(+2.35%)
Oct 21, 2009 2.517 2.678 2.439 2.641 253,476 +0.12(+4.92%)
Oct 20, 2009 2.509 2.540 2.486 2.517 91,851 -0.01(-0.31%)
Oct 19, 2009 2.540 2.555 2.486 2.524 58,537 +0.01(+0.31%)
Oct 16, 2009 2.517 2.524 2.478 2.517 116,188 -0.02(-0.61%)
Oct 15, 2009 2.563 2.594 2.470 2.532 103,578 -0.07(-2.68%)
Oct 14, 2009 2.432 2.602 2.432 2.602 122,591 +0.20(+8.39%)
Oct 13, 2009 2.393 2.416 2.362 2.401 69,402 +0.02(+0.65%)
Oct 12, 2009 2.439 2.447 2.348 2.385 49,801 -0.09(-3.45%)
Oct 09, 2009 2.362 2.478 2.362 2.470 94,216 +0.10(+4.25%)
Oct 08, 2009 2.277 2.439 2.253 2.370 256,166 +0.10(+4.44%)
Oct 07, 2009 2.308 2.346 2.230 2.269 121,117 -0.06(-2.66%)
Oct 06, 2009 2.222 2.346 2.199 2.331 114,695 +0.14(+6.36%)
Oct 05, 2009 2.161 2.215 2.130 2.191 177,859 +0.04(+1.80%)
Oct 02, 2009 2.052 2.253 2.052 2.153 123,263 +0.10(+4.91%)
Oct 01, 2009 2.246 2.292 2.052 2.052 178,444 -0.19(-8.62%)
Sep 30, 2009 2.354 2.354 2.207 2.246 229,270 -0.10(-4.29%)
Sep 29, 2009 2.478 2.478 2.315 2.346 60,569 -0.12(-5.02%)
Sep 28, 2009 2.339 2.501 2.308 2.470 77,886 +0.14(+5.98%)
Sep 25, 2009 2.300 2.362 2.292 2.331 62,226 +0.02(+0.67%)
Sep 24, 2009 2.424 2.455 2.284 2.315 81,722 -0.09(-3.55%)
Sep 23, 2009 2.377 2.416 2.323 2.401 157,838 +0.04(+1.64%)
Sep 22, 2009 2.315 2.788 2.246 2.362 444,575 +0.05(+2.35%)
Sep 21, 2009 2.331 2.339 2.246 2.308 254,456 -0.05(-1.97%)
Sep 18, 2009 2.401 2.401 2.308 2.354 355,850 -0.04(-1.62%)
Sep 17, 2009 2.331 2.432 2.315 2.393 198,546 +0.05(+1.98%)
Sep 16, 2009 2.339 2.362 2.300 2.346 231,263 +0.01(+0.33%)
Sep 15, 2009 2.331 2.408 2.300 2.339 120,513 -0.01(-0.33%)
Sep 14, 2009 2.308 2.346 2.246 2.346 70,784 +0.02(+1.00%)
Sep 11, 2009 2.284 2.354 2.199 2.323 61,813 +0.04(+1.69%)
Sep 10, 2009 2.176 2.300 2.013 2.284 213,234 +0.02(+1.03%)
Sep 09, 2009 2.184 2.261 2.106 2.261 57,788 +0.08(+3.55%)
Sep 08, 2009 2.222 2.261 2.161 2.184 90,968 -0.02(-1.05%)
Sep 04, 2009 2.044 2.207 1.998 2.207 124,032 +0.15(+7.55%)
Sep 03, 2009 2.083 2.083 1.990 2.052 37,684 -0.02(-1.12%)
Sep 02, 2009 2.075 2.098 2.013 2.075 113,897 +0.00(+0.00%)
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.