Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Harmonic Inc (NQ: HLIT )

11.49 -0.23 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 8.410 8.410 8.150 8.320 1,109,600 -0.04(-0.48%)
Oct 28, 2004 8.530 8.600 8.300 8.360 1,440,000 -0.28(-3.24%)
Oct 27, 2004 8.660 9.110 8.450 8.640 2,333,600 -0.06(-0.69%)
Oct 26, 2004 8.210 8.760 8.160 8.700 1,946,100 +0.52(+6.36%)
Oct 25, 2004 8.030 8.230 7.940 8.180 1,138,500 +0.20(+2.51%)
Oct 22, 2004 7.990 8.270 7.800 7.980 1,998,700 +0.08(+1.01%)
Oct 21, 2004 7.370 7.940 7.350 7.900 1,201,700 +0.55(+7.48%)
Oct 20, 2004 7.290 7.440 7.200 7.350 767,600 +0.01(+0.14%)
Oct 19, 2004 7.500 7.720 7.270 7.340 1,189,200 -0.05(-0.68%)
Oct 18, 2004 7.190 7.480 7.070 7.390 927,300 +0.17(+2.35%)
Oct 15, 2004 6.850 7.310 6.840 7.220 1,547,200 +0.35(+5.09%)
Oct 14, 2004 6.950 7.020 6.710 6.870 892,600 -0.08(-1.15%)
Oct 13, 2004 6.900 7.070 6.870 6.950 1,788,000 +0.04(+0.58%)
Oct 12, 2004 6.090 7.160 6.020 6.910 5,929,000 -0.22(-3.09%)
Oct 11, 2004 7.170 7.170 6.960 7.130 553,600 -0.02(-0.28%)
Oct 08, 2004 7.220 7.290 6.940 7.150 1,316,900 -0.01(-0.14%)
Oct 07, 2004 7.360 7.400 7.150 7.160 967,800 -0.08(-1.10%)
Oct 06, 2004 6.900 7.340 6.900 7.240 1,008,100 +0.28(+4.02%)
Oct 05, 2004 7.000 7.100 6.920 6.960 579,200 -0.04(-0.57%)
Oct 04, 2004 6.900 7.140 6.880 7.000 1,266,400 +0.15(+2.19%)
Oct 01, 2004 6.710 6.890 6.650 6.850 1,056,400 +0.20(+3.01%)
Sep 30, 2004 6.630 6.780 6.480 6.650 1,049,300 +0.08(+1.22%)
Sep 29, 2004 6.510 6.690 6.469 6.570 1,344,700 +0.02(+0.31%)
Sep 28, 2004 6.410 6.550 6.360 6.550 899,800 +0.15(+2.34%)
Sep 27, 2004 6.300 6.570 6.300 6.400 737,200 -0.01(-0.16%)
Sep 24, 2004 6.540 6.670 6.410 6.410 499,500 -0.13(-1.99%)
Sep 23, 2004 6.250 6.640 6.200 6.540 1,292,200 +0.20(+3.15%)
Sep 22, 2004 6.350 6.360 6.230 6.340 1,296,700 -0.05(-0.78%)
Sep 21, 2004 6.510 6.510 6.320 6.390 1,218,800 -0.00(-0.08%)
Sep 20, 2004 6.380 6.550 6.270 6.395 778,200 +0.01(+0.24%)
Sep 17, 2004 6.340 6.550 6.070 6.380 912,500 +0.11(+1.75%)
Sep 16, 2004 6.200 6.360 6.120 6.270 590,500 +0.15(+2.45%)
Sep 15, 2004 6.290 6.300 6.070 6.120 716,500 -0.22(-3.47%)
Sep 14, 2004 6.350 6.430 6.160 6.340 951,400 -0.10(-1.55%)
Sep 13, 2004 6.450 6.530 6.350 6.440 811,300 +0.09(+1.42%)
Sep 10, 2004 6.110 6.420 6.003 6.350 955,800 +0.24(+3.93%)
Sep 09, 2004 6.090 6.180 5.850 6.110 1,081,900 +0.20(+3.38%)
Sep 08, 2004 5.970 6.190 5.910 5.910 789,200 -0.20(-3.27%)
Sep 07, 2004 5.980 6.200 5.910 6.110 898,100 +0.23(+3.91%)
Sep 03, 2004 6.010 6.030 5.800 5.880 526,100 -0.13(-2.13%)
Sep 02, 2004 5.910 6.060 5.730 6.008 543,700 +0.12(+2.00%)
Sep 01, 2004 6.020 6.450 5.830 5.890 1,124,600 -0.04(-0.67%)
Aug 31, 2004 5.860 5.960 5.680 5.930 609,800 +0.07(+1.19%)
Aug 30, 2004 5.990 6.000 5.850 5.860 553,700 -0.13(-2.17%)
Aug 27, 2004 5.910 6.030 5.860 5.990 556,800 +0.05(+0.84%)
Aug 26, 2004 6.070 6.150 5.930 5.940 650,700 -0.09(-1.49%)
Aug 25, 2004 5.820 6.080 5.530 6.030 930,900 +0.28(+4.87%)
Aug 24, 2004 5.760 5.940 5.690 5.750 938,600 +0.05(+0.88%)
Aug 23, 2004 5.980 6.000 5.650 5.700 702,600 -0.19(-3.23%)
Aug 20, 2004 5.700 5.950 5.600 5.890 618,800 +0.16(+2.79%)
Aug 19, 2004 5.550 5.790 5.450 5.730 815,000 +0.13(+2.32%)
Aug 18, 2004 5.230 5.600 5.180 5.600 1,261,400 +0.28(+5.26%)
Aug 17, 2004 5.470 5.490 5.210 5.320 831,000 +0.01(+0.19%)
Aug 16, 2004 5.010 5.380 5.010 5.310 1,147,900 +0.35(+7.06%)
Aug 13, 2004 4.990 5.190 4.860 4.960 833,300 -0.06(-1.20%)
Aug 12, 2004 5.140 5.240 5.020 5.020 832,100 -0.26(-4.92%)
Aug 11, 2004 5.380 5.380 4.860 5.280 1,695,600 -0.29(-5.21%)
Aug 10, 2004 5.480 5.690 5.350 5.570 1,233,400 +0.09(+1.64%)
Aug 09, 2004 5.640 5.810 5.350 5.480 817,000 -0.18(-3.18%)
Aug 06, 2004 5.870 5.890 5.600 5.660 1,182,000 -0.26(-4.39%)
Aug 05, 2004 6.160 6.210 5.840 5.920 798,700 -0.22(-3.58%)
Aug 04, 2004 6.180 6.350 6.010 6.140 875,000 -0.07(-1.13%)
Aug 03, 2004 6.410 6.450 6.130 6.210 888,000 -0.24(-3.72%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.