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 30, 2003 1.688 1.696 1.634 1.657 210,749 +0.05(+2.88%)
May 29, 2003 1.649 1.673 1.595 1.611 152,638 -0.04(-2.35%)
May 28, 2003 1.649 1.696 1.595 1.649 243,549 +0.01(+0.47%)
May 27, 2003 1.510 1.704 1.471 1.642 669,439 +0.13(+8.72%)
May 23, 2003 1.456 1.556 1.417 1.510 347,762 +0.05(+3.72%)
May 22, 2003 1.456 1.502 1.409 1.456 200,676 +0.00(+0.00%)
May 21, 2003 1.440 1.510 1.433 1.456 108,086 +0.00(+0.00%)
May 20, 2003 1.479 1.487 1.440 1.456 69,087 -0.02(-1.05%)
May 19, 2003 1.541 1.541 1.471 1.471 118,675 -0.02(-1.04%)
May 16, 2003 1.448 1.572 1.409 1.487 312,637 -0.01(-0.52%)
May 15, 2003 1.533 1.611 1.471 1.495 214,236 -0.05(-3.50%)
May 14, 2003 1.556 1.603 1.510 1.549 63,405 -0.02(-1.48%)
May 13, 2003 1.564 1.587 1.510 1.572 162,452 -0.02(-0.98%)
May 12, 2003 1.603 1.642 1.510 1.587 231,798 -0.08(-4.65%)
May 09, 2003 1.758 1.758 1.618 1.665 155,866 +0.00(+0.00%)
May 08, 2003 1.665 1.696 1.618 1.665 102,792 -0.02(-1.38%)
May 07, 2003 1.688 1.727 1.665 1.688 83,034 +0.00(+0.00%)
May 06, 2003 1.696 1.742 1.665 1.688 123,970 +0.02(+1.40%)
May 05, 2003 1.587 1.696 1.587 1.665 147,989 +0.04(+2.38%)
May 02, 2003 1.479 1.626 1.479 1.626 137,400 +0.11(+7.14%)
Apr 30, 2003 1.417 1.526 1.402 1.518 172,267 +0.09(+5.95%)
Apr 29, 2003 1.394 1.464 1.378 1.433 175,366 +0.04(+2.78%)
Apr 28, 2003 1.433 1.471 1.371 1.394 140,757 +0.02(+1.12%)
Apr 25, 2003 1.456 1.510 1.371 1.378 135,075 -0.07(-4.81%)
Apr 24, 2003 1.533 1.549 1.448 1.448 193,057 -0.08(-5.08%)
Apr 23, 2003 1.556 1.556 1.502 1.526 156,512 +0.01(+0.51%)
Apr 22, 2003 1.448 1.549 1.440 1.518 136,883 -0.02(-1.01%)
Apr 21, 2003 1.611 1.626 1.518 1.533 105,762 -0.02(-1.00%)
Apr 17, 2003 1.456 1.673 1.456 1.549 141,532 +0.08(+5.26%)
Apr 16, 2003 1.386 1.564 1.355 1.471 183,372 +0.00(+0.00%)
Apr 15, 2003 1.549 1.556 1.394 1.471 413,750 -0.08(-5.00%)
Apr 14, 2003 1.572 1.587 1.533 1.549 248,327 +0.01(+0.50%)
Apr 11, 2003 1.611 1.611 1.526 1.541 237,351 -0.02(-1.00%)
Apr 10, 2003 1.595 1.618 1.549 1.556 185,955 -0.05(-2.90%)
Apr 09, 2003 1.680 1.688 1.587 1.603 113,768 -0.03(-1.90%)
Apr 08, 2003 1.704 1.704 1.626 1.634 92,202 -0.03(-1.86%)
Apr 07, 2003 1.704 1.781 1.642 1.665 280,224 +0.01(+0.47%)
Apr 04, 2003 1.688 1.696 1.649 1.657 130,297 -0.01(-0.42%)
Apr 03, 2003 1.665 1.704 1.626 1.664 116,738 -0.03(-1.87%)
Apr 02, 2003 1.758 1.789 1.673 1.696 252,072 -0.07(-3.95%)
Apr 01, 2003 1.742 1.773 1.634 1.766 93,623 +0.06(+3.64%)
Mar 31, 2003 1.704 1.797 1.642 1.704 422,919 +0.01(+0.46%)
Mar 28, 2003 1.766 1.843 1.665 1.696 62,114 -0.10(-5.60%)
Mar 27, 2003 1.750 1.835 1.742 1.797 102,306 -0.18(-9.02%)
Mar 26, 2003 1.773 1.975 1.704 1.975 164,128 +0.20(+11.35%)
Mar 25, 2003 1.789 1.882 1.766 1.773 152,647 -0.06(-3.38%)
Mar 24, 2003 1.851 1.897 1.766 1.835 6,999,155 -0.02(-0.84%)
Mar 21, 2003 1.742 1.866 1.688 1.851 168,365 +0.07(+3.91%)
Mar 20, 2003 1.735 1.967 1.719 1.781 154,962 -0.06(-3.36%)
Mar 19, 2003 1.835 1.866 1.797 1.843 7,567,352 -0.02(-0.83%)
Mar 18, 2003 1.735 1.936 1.735 1.859 77,739 -0.08(-4.00%)
Mar 17, 2003 1.789 2.013 1.789 1.936 140,887 +0.05(+2.88%)
Mar 14, 2003 2.029 2.029 1.820 1.882 106,016 -0.12(-5.81%)
Mar 13, 2003 1.936 2.029 1.859 1.998 92,848 +0.12(+6.17%)
Mar 12, 2003 1.859 1.889 1.835 1.882 57,344 +0.02(+1.25%)
Mar 11, 2003 1.866 1.913 1.835 1.859 102,792 +0.03(+1.70%)
Mar 10, 2003 1.889 1.889 1.820 1.828 71,928 -0.06(-3.28%)
Mar 07, 2003 2.006 2.006 1.835 1.889 54,753 -0.07(-3.56%)
Mar 06, 2003 1.990 1.990 1.928 1.959 48,167 -0.08(-3.80%)
Mar 05, 2003 1.928 2.044 1.797 2.037 59,531 +0.15(+7.79%)
Mar 04, 2003 2.083 2.083 1.889 1.889 99,951 -0.20(-9.63%)
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.