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 (%)
Aug 31, 2012 2.974 2.974 2.881 2.904 55,525 -0.04(-1.32%)
Aug 30, 2012 2.927 2.950 2.912 2.943 39,033 -0.02(-0.52%)
Aug 29, 2012 2.935 2.989 2.904 2.958 42,997 -0.01(-0.26%)
Aug 27, 2012 2.958 3.005 2.935 2.966 37,752 +0.02(+0.79%)
Aug 24, 2012 2.881 2.943 2.865 2.943 49,407 +0.05(+1.88%)
Aug 23, 2012 2.912 2.974 2.865 2.888 44,050 -0.04(-1.32%)
Aug 22, 2012 3.090 3.105 2.904 2.927 135,642 -0.19(-5.97%)
Aug 21, 2012 2.958 3.183 2.935 3.113 102,170 +0.17(+5.79%)
Aug 20, 2012 3.012 3.012 2.919 2.943 59,836 -0.07(-2.31%)
Aug 17, 2012 2.904 3.020 2.842 3.012 124,401 +0.12(+4.01%)
Aug 16, 2012 2.780 2.904 2.695 2.896 99,502 +0.12(+4.47%)
Aug 15, 2012 2.780 2.796 2.695 2.772 175,084 +0.00(+0.00%)
Aug 14, 2012 2.873 2.873 2.718 2.772 107,199 -0.07(-2.45%)
Aug 13, 2012 2.904 2.912 2.803 2.842 81,884 -0.05(-1.87%)
Aug 10, 2012 2.881 2.958 2.826 2.896 83,532 +0.03(+1.08%)
Aug 09, 2012 2.757 2.873 2.703 2.865 160,354 +0.11(+3.93%)
Aug 08, 2012 3.098 3.121 2.741 2.757 530,785 -0.58(-17.40%)
Aug 07, 2012 3.430 3.461 3.314 3.338 69,295 -0.07(-2.05%)
Aug 06, 2012 3.376 3.570 3.376 3.407 98,843 +0.02(+0.46%)
Aug 03, 2012 3.369 3.469 3.338 3.392 90,007 +0.10(+3.06%)
Aug 02, 2012 3.268 3.419 3.268 3.291 84,080 +0.00(+0.00%)
Aug 01, 2012 3.671 3.678 3.276 3.291 88,584 -0.36(-9.77%)
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%)
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.