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 )

22.31 +0.32 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 3.663 3.702 3.625 3.647 101,084 -0.04(-1.05%)
Jul 30, 2012 3.717 3.787 3.655 3.686 89,891 -0.04(-1.04%)
Jul 27, 2012 3.562 3.779 3.469 3.725 194,979 +0.19(+5.25%)
Jul 26, 2012 3.446 3.554 3.330 3.539 133,435 +0.15(+4.34%)
Jul 25, 2012 3.632 3.640 3.345 3.392 159,953 -0.22(-6.21%)
Jul 24, 2012 3.802 3.802 3.601 3.616 82,699 -0.15(-4.11%)
Jul 23, 2012 3.794 3.841 3.709 3.771 70,168 -0.07(-1.81%)
Jul 20, 2012 3.825 3.856 3.756 3.841 125,373 -0.02(-0.60%)
Jul 19, 2012 3.926 3.942 3.818 3.864 92,025 -0.04(-0.99%)
Jul 18, 2012 4.073 4.104 3.887 3.903 92,339 -0.17(-4.18%)
Jul 17, 2012 4.081 4.158 3.988 4.073 63,391 +0.03(+0.77%)
Jul 16, 2012 4.367 4.367 3.988 4.042 133,426 -0.39(-8.90%)
Jul 13, 2012 4.112 4.468 4.089 4.437 164,433 +0.33(+8.11%)
Jul 12, 2012 4.065 4.120 4.022 4.104 80,829 +0.02(+0.38%)
Jul 11, 2012 4.011 4.096 3.949 4.089 80,638 +0.08(+1.93%)
Jul 10, 2012 4.104 4.112 3.996 4.011 74,874 -0.04(-0.96%)
Jul 09, 2012 4.081 4.135 3.973 4.050 114,761 -0.05(-1.13%)
Jul 06, 2012 4.035 4.127 3.934 4.096 83,403 +0.02(+0.38%)
Jul 05, 2012 4.143 4.178 4.054 4.081 93,742 -0.06(-1.50%)
Jul 03, 2012 4.143 4.220 4.120 4.143 70,027 -0.02(-0.56%)
Jul 02, 2012 3.825 4.166 3.771 4.166 253,725 -0.15(-3.41%)
Jun 29, 2012 4.561 4.584 4.275 4.313 234,438 -0.13(-2.96%)
Jun 28, 2012 4.414 4.530 4.398 4.445 305,612 -0.02(-0.35%)
Jun 27, 2012 4.104 4.460 4.104 4.460 250,428 +0.35(+8.47%)
Jun 26, 2012 4.089 4.151 3.996 4.112 109,229 -0.02(-0.38%)
Jun 25, 2012 3.856 4.127 3.833 4.127 103,110 +0.21(+5.34%)
Jun 22, 2012 3.911 4.081 3.895 3.918 1,002,690 +0.06(+1.61%)
Jun 21, 2012 4.050 4.096 3.825 3.856 136,573 -0.20(-4.96%)
Jun 20, 2012 4.236 4.290 3.996 4.058 186,111 -0.20(-4.73%)
Jun 19, 2012 4.197 4.282 4.197 4.259 161,356 +0.07(+1.66%)
Jun 18, 2012 4.112 4.259 4.098 4.189 69,175 +0.07(+1.69%)
Jun 15, 2012 4.143 4.189 4.074 4.120 127,304 -0.04(-0.93%)
Jun 14, 2012 4.089 4.182 4.081 4.158 106,787 +0.09(+2.29%)
Jun 13, 2012 4.096 4.182 4.035 4.065 197,334 -0.06(-1.50%)
Jun 12, 2012 3.942 4.158 3.887 4.127 235,562 +0.21(+5.34%)
Jun 11, 2012 3.911 3.965 3.849 3.918 167,016 +0.05(+1.30%)
Jun 08, 2012 3.779 3.911 3.756 3.868 116,504 +0.07(+1.83%)
Jun 07, 2012 3.833 3.911 3.763 3.798 222,725 +0.04(+1.13%)
Jun 06, 2012 3.733 3.864 3.616 3.756 210,444 +0.05(+1.25%)
Jun 05, 2012 3.849 3.880 3.709 3.709 96,473 -0.18(-4.58%)
Jun 04, 2012 3.880 3.988 3.841 3.887 205,908 +0.02(+0.40%)
Jun 01, 2012 3.887 3.973 3.856 3.872 139,770 -0.12(-3.10%)
May 31, 2012 4.011 4.050 3.957 3.996 205,887 +0.01(+0.19%)
May 30, 2012 3.973 4.011 3.942 3.988 62,920 -0.04(-0.96%)
May 29, 2012 4.027 4.035 3.926 4.027 278,116 +0.06(+1.56%)
May 25, 2012 4.027 4.027 3.934 3.965 69,957 -0.05(-1.35%)
May 24, 2012 4.065 4.096 3.918 4.019 157,639 -0.02(-0.57%)
May 23, 2012 3.918 4.089 3.918 4.042 160,547 +0.07(+1.75%)
May 22, 2012 4.011 4.057 3.924 3.973 164,534 -0.02(-0.58%)
May 21, 2012 3.988 4.011 3.903 3.996 154,988 +0.02(+0.39%)
May 18, 2012 3.965 4.035 3.949 3.980 171,511 +0.01(+0.19%)
May 17, 2012 4.205 4.344 3.949 3.973 235,327 -0.23(-5.52%)
May 16, 2012 4.290 4.290 4.166 4.205 108,676 -0.08(-1.81%)
May 15, 2012 4.213 4.298 4.182 4.282 100,545 +0.09(+2.22%)
May 14, 2012 4.073 4.414 4.065 4.189 613,770 +0.25(+6.29%)
May 11, 2012 3.903 4.019 3.872 3.942 205,377 +0.04(+0.99%)
May 10, 2012 4.011 4.011 3.802 3.903 85,879 -0.08(-1.95%)
May 09, 2012 4.251 4.251 3.841 3.980 157,074 -0.32(-7.39%)
May 08, 2012 4.189 4.313 4.104 4.298 111,539 +0.10(+2.40%)
May 07, 2012 4.197 4.228 4.081 4.197 104,579 +0.00(+0.00%)
May 04, 2012 4.267 4.306 4.174 4.197 102,285 -0.11(-2.52%)
May 03, 2012 4.429 4.445 4.267 4.306 90,781 -0.15(-3.30%)
May 02, 2012 4.337 4.453 4.267 4.453 159,414 +0.09(+2.13%)
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.