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, 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%)
May 01, 2012 4.422 4.530 4.344 4.360 238,203 -0.06(-1.40%)
Apr 30, 2012 4.406 4.429 4.360 4.422 1,184,401 -0.02(-0.35%)
Apr 27, 2012 4.290 4.453 4.267 4.437 184,655 +0.16(+3.80%)
Apr 26, 2012 4.530 4.530 4.189 4.275 346,659 -0.29(-6.28%)
Apr 25, 2012 4.530 4.577 4.460 4.561 145,334 +0.10(+2.26%)
Apr 24, 2012 4.429 4.538 4.422 4.460 161,743 +0.02(+0.52%)
Apr 23, 2012 4.693 4.693 4.383 4.437 321,112 -0.34(-7.13%)
Apr 20, 2012 4.762 4.894 4.631 4.778 166,130 +0.07(+1.48%)
Apr 19, 2012 4.948 4.956 4.615 4.708 253,260 -0.26(-5.22%)
Apr 18, 2012 4.987 5.088 4.925 4.968 255,751 -0.04(-0.85%)
Apr 17, 2012 4.941 5.095 4.941 5.010 156,587 +0.09(+1.73%)
Apr 16, 2012 4.817 4.956 4.762 4.925 191,350 +0.15(+3.25%)
Apr 13, 2012 4.886 4.886 4.747 4.770 119,976 -0.14(-2.84%)
Apr 12, 2012 4.778 4.948 4.778 4.910 163,174 +0.12(+2.59%)
Apr 11, 2012 4.879 4.956 4.739 4.786 282,852 -0.03(-0.64%)
Apr 10, 2012 4.654 4.879 4.615 4.817 255,642 +0.07(+1.47%)
Apr 09, 2012 4.840 4.879 4.731 4.747 236,072 -0.22(-4.37%)
Apr 05, 2012 4.670 4.972 4.654 4.964 176,992 +0.21(+4.40%)
Apr 04, 2012 4.755 4.778 4.677 4.755 104,660 -0.07(-1.44%)
Apr 03, 2012 4.809 4.863 4.708 4.824 255,105 -0.02(-0.32%)
Apr 02, 2012 4.615 4.840 4.561 4.840 462,241 +0.22(+4.69%)
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%)
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.