Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

21.53 +0.18 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 24, 2011 3.508 3.554 3.345 3.361 88,516 -0.13(-3.77%)
May 23, 2011 3.547 3.602 3.448 3.492 119,766 -0.10(-2.80%)
May 20, 2011 3.601 3.678 3.516 3.593 242,532 +0.05(+1.53%)
May 19, 2011 3.415 3.601 3.407 3.539 119,202 +0.15(+4.58%)
May 18, 2011 3.260 3.392 3.260 3.384 88,695 +0.09(+2.82%)
May 17, 2011 3.384 3.400 3.291 3.291 123,065 -0.11(-3.19%)
May 16, 2011 3.655 3.702 3.400 3.400 202,331 -0.25(-6.79%)
May 13, 2011 3.756 3.779 3.640 3.647 279,533 -0.08(-2.08%)
May 12, 2011 3.446 3.725 3.446 3.725 264,799 +0.28(+8.09%)
May 11, 2011 3.562 3.632 3.446 3.446 241,619 -0.12(-3.26%)
May 10, 2011 3.291 3.562 3.291 3.562 301,398 +0.28(+8.49%)
May 09, 2011 3.159 3.306 3.121 3.283 311,313 +0.35(+11.87%)
May 06, 2011 2.989 2.997 2.919 2.935 66,774 -0.02(-0.52%)
May 05, 2011 3.051 3.051 2.935 2.950 58,254 -0.11(-3.54%)
May 04, 2011 3.113 3.157 3.059 3.059 114,216 +0.03(+1.02%)
May 03, 2011 3.175 3.175 3.005 3.028 61,003 -0.15(-4.63%)
May 02, 2011 3.214 3.376 3.167 3.175 45,215 -0.19(-5.53%)
Apr 29, 2011 3.392 3.407 3.245 3.361 70,477 -0.02(-0.46%)
Apr 28, 2011 3.237 3.376 3.237 3.376 27,433 +0.15(+4.56%)
Apr 27, 2011 3.314 3.314 3.190 3.229 61,094 -0.12(-3.70%)
Apr 26, 2011 3.221 3.400 3.206 3.353 64,787 +0.19(+6.13%)
Apr 25, 2011 3.152 3.190 3.128 3.159 41,792 +0.03(+0.99%)
Apr 21, 2011 3.214 3.214 3.128 3.128 18,005 -0.05(-1.46%)
Apr 20, 2011 3.183 3.252 3.145 3.175 96,612 +0.07(+2.24%)
Apr 19, 2011 3.229 3.229 3.061 3.105 64,751 -0.10(-3.14%)
Apr 18, 2011 3.206 3.272 3.175 3.206 82,785 -0.04(-1.19%)
Apr 15, 2011 3.229 3.245 3.098 3.245 124,847 -0.02(-0.48%)
Apr 14, 2011 3.237 3.268 3.098 3.260 900,637 +0.01(+0.24%)
Apr 13, 2011 3.245 3.307 3.229 3.252 148,431 +0.01(+0.24%)
Apr 12, 2011 3.446 3.500 3.245 3.245 290,373 -0.21(-6.05%)
Apr 11, 2011 3.353 3.454 3.314 3.454 74,364 +0.09(+2.76%)
Apr 08, 2011 3.237 3.384 3.221 3.361 104,252 +0.15(+4.58%)
Apr 07, 2011 3.175 3.221 3.136 3.214 38,639 +0.02(+0.73%)
Apr 06, 2011 3.098 3.228 3.028 3.190 103,063 +0.09(+3.00%)
Apr 05, 2011 2.989 3.098 2.966 3.098 92,928 +0.09(+3.09%)
Apr 04, 2011 2.966 3.020 2.904 3.005 81,686 +0.04(+1.31%)
Apr 01, 2011 2.981 3.003 2.935 2.966 63,631 -0.01(-0.26%)
Mar 31, 2011 2.981 3.020 2.950 2.974 102,936 -0.02(-0.78%)
Mar 30, 2011 2.950 3.020 2.919 2.997 107,422 +0.04(+1.31%)
Mar 29, 2011 2.881 2.958 2.881 2.958 93,815 +0.08(+2.69%)
Mar 28, 2011 2.912 2.943 2.873 2.881 45,122 -0.02(-0.53%)
Mar 25, 2011 2.881 2.935 2.857 2.896 58,851 +0.03(+1.08%)
Mar 24, 2011 2.904 2.927 2.857 2.865 45,489 -0.03(-1.07%)
Mar 23, 2011 2.904 2.919 2.873 2.896 62,344 -0.02(-0.80%)
Mar 22, 2011 2.981 2.981 2.881 2.919 49,526 -0.06(-2.08%)
Mar 21, 2011 2.950 2.981 2.904 2.981 103,161 +0.10(+3.49%)
Mar 18, 2011 2.904 2.966 2.834 2.881 139,174 +0.04(+1.36%)
Mar 17, 2011 2.834 2.857 2.788 2.842 110,343 +0.05(+1.94%)
Mar 16, 2011 2.842 2.842 2.749 2.788 92,033 -0.05(-1.91%)
Mar 15, 2011 2.741 2.842 2.687 2.842 83,750 +0.05(+1.66%)
Mar 14, 2011 2.811 2.927 2.439 2.796 160,980 -0.05(-1.63%)
Mar 11, 2011 2.826 2.873 2.826 2.842 54,018 +0.01(+0.27%)
Mar 10, 2011 2.935 2.935 2.834 2.834 140,300 -0.15(-4.93%)
Mar 09, 2011 2.966 2.981 2.904 2.981 61,360 +0.02(+0.79%)
Mar 08, 2011 2.904 2.966 2.904 2.958 46,659 +0.05(+1.60%)
Mar 07, 2011 2.943 2.950 2.912 2.912 224,975 -0.04(-1.31%)
Mar 04, 2011 2.919 2.966 2.834 2.950 276,338 +0.02(+0.53%)
Mar 03, 2011 2.741 2.943 2.741 2.935 123,943 +0.21(+7.67%)
Mar 02, 2011 2.757 2.765 2.687 2.726 1,066,491 -0.04(-1.40%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.