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 )

21.54 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 1.556 1.990 1.541 1.812 760,502 +0.26(+17.00%)
May 28, 2009 1.665 1.665 1.526 1.549 481,611 -0.09(-5.66%)
May 27, 2009 1.657 1.657 1.603 1.642 182,896 -0.02(-1.40%)
May 26, 2009 1.549 1.680 1.549 1.665 160,837 +0.10(+6.44%)
May 22, 2009 1.587 1.680 1.564 1.564 88,858 -0.02(-0.98%)
May 21, 2009 1.587 1.626 1.580 1.580 204,495 -0.01(-0.49%)
May 20, 2009 1.688 1.696 1.580 1.587 219,821 -0.09(-5.09%)
May 19, 2009 1.618 1.673 1.611 1.673 269,481 +0.05(+3.35%)
May 18, 2009 1.626 1.657 1.603 1.618 239,154 +0.02(+0.97%)
May 15, 2009 1.626 1.626 1.580 1.603 192,982 -0.01(-0.48%)
May 14, 2009 1.626 1.634 1.580 1.611 141,800 +0.00(+0.00%)
May 13, 2009 1.657 1.711 1.556 1.611 259,977 -0.08(-4.59%)
May 12, 2009 1.843 1.851 1.626 1.688 252,426 -0.15(-8.02%)
May 11, 2009 1.742 1.859 1.704 1.835 335,521 +0.09(+5.33%)
May 08, 2009 1.742 1.804 1.680 1.742 112,927 +0.04(+2.27%)
May 07, 2009 1.812 1.812 1.680 1.704 158,170 -0.07(-3.93%)
May 06, 2009 1.742 1.851 1.704 1.773 205,528 +0.06(+3.62%)
May 05, 2009 1.719 1.766 1.696 1.711 121,873 +0.00(+0.00%)
May 04, 2009 1.673 1.773 1.587 1.711 356,778 +0.02(+0.91%)
May 01, 2009 1.742 1.758 1.688 1.696 103,887 -0.05(-2.67%)
Apr 30, 2009 1.758 1.789 1.711 1.742 201,637 -0.02(-0.88%)
Apr 29, 2009 1.680 1.758 1.642 1.758 114,585 +0.09(+5.58%)
Apr 28, 2009 1.603 1.704 1.603 1.665 69,086 +0.05(+2.87%)
Apr 27, 2009 1.642 1.673 1.603 1.618 218,562 -0.04(-2.34%)
Apr 24, 2009 1.657 1.696 1.626 1.657 109,629 +0.02(+0.94%)
Apr 23, 2009 1.680 1.735 1.626 1.642 225,290 -0.03(-1.85%)
Apr 22, 2009 1.719 1.745 1.649 1.673 73,674 -0.02(-0.92%)
Apr 21, 2009 1.727 1.727 1.649 1.688 116,841 -0.05(-3.11%)
Apr 20, 2009 1.820 1.874 1.742 1.742 134,162 -0.12(-6.25%)
Apr 17, 2009 1.889 1.889 1.789 1.859 107,684 -0.02(-1.23%)
Apr 16, 2009 1.773 1.897 1.773 1.882 82,880 +0.13(+7.52%)
Apr 15, 2009 1.735 1.781 1.727 1.750 95,462 +0.01(+0.44%)
Apr 14, 2009 1.897 1.936 1.711 1.742 250,782 -0.15(-8.16%)
Apr 13, 2009 1.959 2.037 1.882 1.897 136,377 -0.08(-3.92%)
Apr 09, 2009 1.866 2.029 1.866 1.975 205,850 +0.16(+8.97%)
Apr 08, 2009 1.688 1.820 1.680 1.812 106,555 +0.13(+7.83%)
Apr 07, 2009 1.781 1.866 1.673 1.680 98,431 -0.19(-9.96%)
Apr 06, 2009 1.936 1.951 1.804 1.866 98,885 -0.07(-3.60%)
Apr 03, 2009 1.859 1.944 1.626 1.936 231,097 +0.09(+4.60%)
Apr 02, 2009 1.626 2.006 1.626 1.851 306,560 +0.27(+17.16%)
Apr 01, 2009 1.533 1.587 1.471 1.580 83,332 +0.02(+0.99%)
Mar 31, 2009 1.495 1.572 1.448 1.564 102,931 +0.09(+6.32%)
Mar 30, 2009 1.456 1.487 1.433 1.471 246,624 -0.12(-7.32%)
Mar 26, 2009 1.572 1.611 1.541 1.587 191,353 +0.03(+1.99%)
Mar 25, 2009 1.533 1.642 1.487 1.556 91,125 +0.05(+3.08%)
Mar 24, 2009 1.665 1.673 1.502 1.510 94,177 -0.18(-10.55%)
Mar 23, 2009 1.667 1.696 1.417 1.688 1,003,965 +0.31(+22.47%)
Mar 20, 2009 1.518 1.518 1.378 1.378 239,722 -0.12(-8.25%)
Mar 19, 2009 1.541 1.541 1.479 1.502 111,760 -0.01(-0.51%)
Mar 18, 2009 1.549 1.564 1.434 1.510 614,263 -0.04(-2.50%)
Mar 17, 2009 1.518 1.556 1.502 1.549 199,678 +0.04(+2.56%)
Mar 16, 2009 1.518 1.665 1.487 1.510 128,431 +0.02(+1.04%)
Mar 13, 2009 1.580 1.595 1.479 1.495 90,666 -0.08(-4.93%)
Mar 12, 2009 1.541 1.618 1.425 1.572 314,795 +0.02(+1.00%)
Mar 11, 2009 1.696 1.742 1.556 1.556 148,942 -0.13(-7.80%)
Mar 10, 2009 1.618 1.804 1.603 1.688 225,323 +0.12(+7.92%)
Mar 09, 2009 1.719 1.754 1.549 1.564 107,195 -0.18(-10.22%)
Mar 06, 2009 1.549 1.766 1.549 1.742 149,550 +0.21(+13.64%)
Mar 05, 2009 1.843 1.866 1.487 1.533 248,335 -0.37(-19.51%)
Mar 04, 2009 1.781 1.913 1.758 1.905 92,186 +0.14(+7.89%)
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.