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 )

22.14 -0.12 (-0.54%)
Streaming Delayed Price Updated: 10:38 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 (%)
Mar 30, 2012 4.306 4.639 4.259 4.623 647,252 +0.33(+7.76%)
Mar 29, 2012 4.546 4.553 4.267 4.290 403,574 -0.30(-6.58%)
Mar 28, 2012 4.716 4.809 4.439 4.592 393,387 -0.12(-2.63%)
Mar 27, 2012 4.584 4.809 4.577 4.716 335,795 +0.15(+3.40%)
Mar 26, 2012 4.042 4.592 3.988 4.561 444,579 +0.59(+14.81%)
Mar 23, 2012 4.019 4.035 3.942 3.973 349,913 -0.08(-1.91%)
Mar 22, 2012 3.663 4.065 3.609 4.050 242,806 +0.33(+8.96%)
Mar 21, 2012 3.733 3.748 3.678 3.717 634,845 -0.02(-0.42%)
Mar 20, 2012 3.717 3.748 3.694 3.733 519,790 -0.01(-0.21%)
Mar 19, 2012 3.733 3.748 3.716 3.740 324,830 +0.01(+0.21%)
Mar 16, 2012 3.709 3.748 3.686 3.733 360,682 +0.02(+0.42%)
Mar 15, 2012 3.709 3.725 3.702 3.717 128,368 +0.01(+0.21%)
Mar 14, 2012 3.702 3.733 3.686 3.709 149,700 -0.02(-0.42%)
Mar 13, 2012 3.748 3.748 3.709 3.725 223,883 +0.01(+0.21%)
Mar 12, 2012 3.748 3.756 3.694 3.717 168,336 -0.02(-0.62%)
Mar 09, 2012 3.771 3.787 3.725 3.740 160,875 -0.02(-0.62%)
Mar 08, 2012 3.709 3.763 3.706 3.763 82,832 +0.05(+1.25%)
Mar 07, 2012 3.678 3.748 3.671 3.717 444,261 +0.06(+1.69%)
Mar 06, 2012 3.647 3.709 3.632 3.655 234,615 -0.05(-1.46%)
Mar 05, 2012 3.671 3.740 3.671 3.709 132,481 +0.01(+0.21%)
Mar 02, 2012 3.733 3.733 3.678 3.702 219,118 -0.02(-0.42%)
Mar 01, 2012 3.763 3.779 3.717 3.717 202,332 -0.02(-0.42%)
Feb 29, 2012 3.740 3.779 3.725 3.733 226,126 +0.00(+0.00%)
Feb 28, 2012 3.709 3.763 3.709 3.733 124,330 +0.02(+0.42%)
Feb 27, 2012 3.709 3.763 3.702 3.717 263,414 -0.01(-0.21%)
Feb 24, 2012 3.771 3.794 3.686 3.725 186,314 -0.09(-2.24%)
Feb 23, 2012 3.655 3.810 3.647 3.810 529,107 +0.14(+3.80%)
Feb 22, 2012 3.624 3.686 3.585 3.671 2,365,324 +0.67(+22.48%)
Feb 21, 2012 3.012 3.059 2.950 2.997 144,327 -0.02(-0.51%)
Feb 17, 2012 3.059 3.059 2.981 3.012 56,378 -0.01(-0.26%)
Feb 16, 2012 2.974 3.059 2.943 3.020 81,208 +0.06(+2.09%)
Feb 15, 2012 3.074 3.074 2.943 2.958 54,927 -0.10(-3.29%)
Feb 14, 2012 3.098 3.098 3.043 3.059 65,260 -0.04(-1.25%)
Feb 13, 2012 3.098 3.128 3.090 3.098 64,709 +0.02(+0.50%)
Feb 10, 2012 3.090 3.128 3.070 3.082 43,312 -0.03(-0.99%)
Feb 09, 2012 3.167 3.167 3.090 3.113 64,658 -0.05(-1.71%)
Feb 08, 2012 3.082 3.175 3.043 3.167 74,240 +0.07(+2.25%)
Feb 07, 2012 3.067 3.113 3.035 3.098 108,384 +0.02(+0.76%)
Feb 06, 2012 3.098 3.136 3.005 3.074 94,566 -0.02(-0.75%)
Feb 03, 2012 3.098 3.175 3.067 3.098 93,706 +0.02(+0.76%)
Feb 02, 2012 3.098 3.099 2.981 3.074 175,420 -0.02(-0.75%)
Feb 01, 2012 3.020 3.136 2.949 3.098 139,345 +0.10(+3.23%)
Jan 31, 2012 3.028 3.036 2.974 3.001 48,504 +0.00(+0.13%)
Jan 30, 2012 3.067 3.090 2.981 2.997 69,926 -0.09(-3.01%)
Jan 27, 2012 3.067 3.098 2.981 3.090 61,896 +0.03(+1.01%)
Jan 26, 2012 3.098 3.098 2.950 3.059 49,180 -0.03(-1.00%)
Jan 25, 2012 2.981 3.098 2.919 3.090 41,402 +0.11(+3.64%)
Jan 24, 2012 2.857 2.981 2.842 2.981 72,979 +0.08(+2.67%)
Jan 23, 2012 2.950 2.950 2.811 2.904 43,695 -0.02(-0.53%)
Jan 20, 2012 2.834 2.927 2.826 2.919 75,940 +0.07(+2.45%)
Jan 19, 2012 2.834 2.857 2.803 2.850 73,589 +0.02(+0.55%)
Jan 18, 2012 2.826 2.857 2.803 2.834 123,662 +0.00(+0.00%)
Jan 17, 2012 2.842 2.888 2.826 2.834 210,617 +0.02(+0.55%)
Jan 13, 2012 2.865 2.927 2.811 2.819 105,661 +0.02(+0.83%)
Jan 12, 2012 2.788 2.803 2.749 2.796 65,935 +0.01(+0.28%)
Jan 11, 2012 2.772 2.819 2.757 2.788 46,806 +0.00(+0.00%)
Jan 10, 2012 2.834 2.838 2.780 2.788 78,913 +0.00(+0.00%)
Jan 09, 2012 2.811 2.811 2.756 2.788 107,001 -0.01(-0.28%)
Jan 06, 2012 2.873 2.873 2.788 2.796 70,988 -0.07(-2.43%)
Jan 05, 2012 2.912 2.927 2.826 2.865 90,637 -0.08(-2.63%)
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.