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 31, 2006 3.655 3.717 3.609 3.640 64,984 -0.03(-0.84%)
May 30, 2006 3.779 3.802 3.523 3.671 138,601 -0.11(-2.87%)
May 26, 2006 3.632 3.818 3.578 3.779 118,873 +0.15(+4.27%)
May 25, 2006 3.547 3.647 3.547 3.624 68,490 +0.07(+1.96%)
May 24, 2006 3.802 3.880 3.531 3.554 418,961 -0.24(-6.33%)
May 23, 2006 3.864 4.174 3.756 3.794 231,285 -0.07(-1.80%)
May 22, 2006 4.019 4.019 3.833 3.864 301,114 -0.16(-4.04%)
May 19, 2006 3.880 4.089 3.872 4.027 248,384 +0.13(+3.38%)
May 18, 2006 3.763 3.965 3.740 3.895 359,287 +0.11(+2.86%)
May 17, 2006 3.756 3.787 3.678 3.787 230,447 +0.00(+0.00%)
May 16, 2006 3.833 3.864 3.678 3.787 218,684 +0.13(+3.60%)
May 15, 2006 3.663 3.717 3.616 3.655 251,830 -0.04(-1.05%)
May 12, 2006 3.733 3.742 3.593 3.694 415,609 -0.05(-1.45%)
May 11, 2006 3.903 3.918 3.709 3.748 258,277 -0.19(-4.72%)
May 10, 2006 3.957 3.957 3.911 3.934 150,122 +0.04(+0.99%)
May 09, 2006 3.957 4.019 3.895 3.895 229,795 -0.05(-1.37%)
May 08, 2006 4.027 4.035 3.903 3.949 306,263 -0.05(-1.35%)
May 05, 2006 4.027 4.058 3.980 4.004 426,431 -0.02(-0.58%)
May 04, 2006 4.081 4.120 3.988 4.027 306,665 -0.05(-1.33%)
May 03, 2006 4.073 4.166 3.911 4.081 970,769 -0.33(-7.54%)
May 02, 2006 4.453 4.600 4.259 4.414 550,428 +0.05(+1.06%)
May 01, 2006 4.476 4.476 4.275 4.367 254,153 -0.15(-3.42%)
Apr 28, 2006 4.383 4.538 4.383 4.522 177,045 +0.12(+2.64%)
Apr 27, 2006 4.654 4.654 4.360 4.406 295,545 -0.24(-5.17%)
Apr 26, 2006 4.801 4.801 4.646 4.646 156,234 -0.15(-3.23%)
Apr 25, 2006 4.879 4.879 4.685 4.801 122,681 -0.04(-0.80%)
Apr 24, 2006 4.778 4.840 4.778 4.840 159,202 +0.02(+0.48%)
Apr 21, 2006 4.886 4.886 4.786 4.817 152,923 -0.05(-0.96%)
Apr 20, 2006 4.863 4.917 4.801 4.863 153,484 +0.02(+0.48%)
Apr 19, 2006 5.033 5.064 4.739 4.840 524,347 -0.19(-3.85%)
Apr 18, 2006 5.064 5.072 4.972 5.033 310,629 -0.01(-0.15%)
Apr 17, 2006 5.002 5.064 5.002 5.041 270,393 +0.02(+0.31%)
Apr 13, 2006 4.848 5.057 4.848 5.026 161,508 +0.15(+3.18%)
Apr 12, 2006 4.894 4.910 4.770 4.871 156,002 -0.02(-0.47%)
Apr 11, 2006 4.987 5.072 4.762 4.894 294,771 -0.11(-2.17%)
Apr 10, 2006 5.103 5.103 4.925 5.002 195,858 -0.02(-0.46%)
Apr 07, 2006 5.111 5.134 5.002 5.026 308,210 -0.11(-2.11%)
Apr 06, 2006 5.033 5.150 4.964 5.134 519,049 +0.13(+2.63%)
Apr 05, 2006 4.972 5.033 4.925 5.002 471,878 +0.01(+0.15%)
Apr 04, 2006 4.910 5.002 4.867 4.995 318,522 +0.05(+1.10%)
Apr 03, 2006 5.002 5.026 4.863 4.941 237,042 -0.04(-0.78%)
Mar 31, 2006 4.863 4.979 4.840 4.979 418,682 +0.12(+2.42%)
Mar 30, 2006 4.917 4.917 4.848 4.862 237,938 -0.03(-0.66%)
Mar 29, 2006 4.886 4.910 4.840 4.894 211,563 +0.04(+0.80%)
Mar 28, 2006 4.917 4.917 4.806 4.855 233,996 -0.04(-0.79%)
Mar 27, 2006 4.886 4.917 4.793 4.894 251,879 +0.02(+0.48%)
Mar 24, 2006 4.879 4.886 4.824 4.871 250,622 +0.01(+0.16%)
Mar 23, 2006 4.801 4.879 4.801 4.863 183,114 +0.05(+0.96%)
Mar 22, 2006 4.840 4.995 4.786 4.817 501,304 +0.08(+1.63%)
Mar 21, 2006 4.608 4.801 4.608 4.739 1,824,935 +0.13(+2.86%)
Mar 20, 2006 4.724 4.793 4.522 4.608 292,462 -0.14(-2.94%)
Mar 17, 2006 4.786 4.809 4.700 4.747 478,392 -0.06(-1.29%)
Mar 16, 2006 4.855 4.855 4.662 4.809 423,485 -0.01(-0.16%)
Mar 15, 2006 4.824 4.832 4.801 4.817 125,477 +0.02(+0.32%)
Mar 14, 2006 4.747 4.855 4.718 4.801 637,124 +0.07(+1.47%)
Mar 13, 2006 4.793 4.801 4.670 4.731 595,439 -0.03(-0.65%)
Mar 10, 2006 4.685 4.801 4.685 4.762 226,203 +0.08(+1.65%)
Mar 09, 2006 4.700 4.724 4.646 4.685 102,157 +0.00(+0.00%)
Mar 08, 2006 4.623 4.685 4.468 4.685 654,533 -0.05(-1.14%)
Mar 07, 2006 4.801 4.801 4.685 4.739 294,708 +0.02(+0.33%)
Mar 06, 2006 4.646 4.731 4.615 4.724 605,718 +0.07(+1.50%)
Mar 03, 2006 4.724 4.739 4.631 4.654 384,301 -0.09(-1.80%)
Mar 02, 2006 4.677 4.770 4.608 4.739 354,895 +0.02(+0.33%)
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.