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 )

12.02 +0.11 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2010 7.150 7.229 6.860 6.980 1,535,882 +0.00(+0.00%)
Oct 28, 2010 6.910 7.000 6.740 6.980 923,692 +0.16(+2.35%)
Oct 27, 2010 6.810 6.910 6.770 6.820 671,579 -0.18(-2.57%)
Oct 25, 2010 6.970 7.100 6.930 7.000 994,928 +0.07(+1.01%)
Oct 22, 2010 6.880 7.000 6.860 6.930 557,473 +0.10(+1.46%)
Oct 21, 2010 6.990 7.050 6.710 6.830 626,056 -0.15(-2.15%)
Oct 20, 2010 6.850 7.020 6.770 6.980 716,067 +0.16(+2.35%)
Oct 19, 2010 6.750 6.980 6.700 6.820 787,141 -0.15(-2.15%)
Oct 18, 2010 6.990 7.050 6.930 6.970 516,129 +0.00(+0.00%)
Oct 15, 2010 7.120 7.120 6.940 6.970 735,208 -0.04(-0.57%)
Oct 14, 2010 7.090 7.100 6.900 7.010 466,182 -0.07(-0.99%)
Oct 13, 2010 7.070 7.150 6.950 7.080 843,629 +0.03(+0.43%)
Oct 12, 2010 7.020 7.080 6.900 7.050 488,159 +0.03(+0.43%)
Oct 11, 2010 7.050 7.100 6.950 7.020 338,137 -0.06(-0.85%)
Oct 08, 2010 7.020 7.120 6.980 7.080 928,711 +0.04(+0.57%)
Oct 07, 2010 7.150 7.150 6.930 7.040 494,367 -0.06(-0.85%)
Oct 06, 2010 7.070 7.140 7.040 7.100 954,624 +0.00(+0.00%)
Oct 05, 2010 6.990 7.150 6.920 7.100 930,190 +0.20(+2.90%)
Oct 04, 2010 7.000 7.000 6.740 6.900 978,977 -0.10(-1.43%)
Oct 01, 2010 6.910 7.070 6.880 7.000 1,171,760 +0.12(+1.74%)
Sep 30, 2010 6.760 6.940 6.670 6.880 736,922 +0.20(+2.99%)
Sep 29, 2010 6.590 6.700 6.540 6.680 601,838 +0.09(+1.37%)
Sep 28, 2010 6.640 6.730 6.500 6.590 1,103,745 -0.01(-0.15%)
Sep 27, 2010 6.650 6.683 6.560 6.600 662,458 -0.03(-0.45%)
Sep 24, 2010 6.600 6.709 6.560 6.630 1,080,264 +0.15(+2.31%)
Sep 23, 2010 6.510 6.690 6.460 6.480 343,541 -0.10(-1.52%)
Sep 22, 2010 6.750 6.880 6.480 6.580 494,671 -0.17(-2.52%)
Sep 21, 2010 7.040 7.040 6.750 6.750 610,874 -0.32(-4.53%)
Sep 20, 2010 6.860 7.070 6.700 7.070 777,229 +0.21(+3.06%)
Sep 17, 2010 6.740 6.920 6.470 6.860 1,003,982 -0.06(-0.87%)
Sep 15, 2010 6.770 6.962 6.300 6.920 815,451 +0.14(+2.06%)
Sep 14, 2010 6.760 6.870 6.600 6.780 455,359 +0.02(+0.30%)
Sep 13, 2010 6.530 6.780 6.500 6.760 674,128 +0.29(+4.48%)
Sep 10, 2010 6.480 6.540 6.410 6.470 420,087 +0.00(+0.00%)
Sep 09, 2010 6.460 6.480 6.300 6.470 369,247 +0.03(+0.47%)
Sep 08, 2010 6.350 6.440 6.310 6.440 494,501 +0.11(+1.74%)
Sep 07, 2010 6.380 6.400 6.275 6.330 387,975 -0.06(-0.94%)
Sep 03, 2010 6.180 6.400 6.140 6.390 447,439 +0.28(+4.58%)
Sep 02, 2010 6.070 6.140 6.010 6.110 243,253 +0.00(+0.00%)
Sep 01, 2010 5.920 6.110 5.901 6.110 638,723 +0.30(+5.16%)
Aug 31, 2010 5.870 5.960 5.730 5.810 495,115 -0.07(-1.19%)
Aug 30, 2010 5.990 6.040 5.870 5.880 492,544 -0.15(-2.49%)
Aug 27, 2010 5.950 6.040 5.820 6.030 450,817 +0.16(+2.73%)
Aug 26, 2010 5.880 5.980 5.830 5.870 442,525 -0.01(-0.17%)
Aug 25, 2010 5.800 5.890 5.740 5.880 599,192 +0.04(+0.68%)
Aug 24, 2010 5.730 5.890 5.700 5.840 586,063 +0.01(+0.17%)
Aug 23, 2010 6.080 6.120 5.830 5.830 554,093 -0.22(-3.64%)
Aug 20, 2010 5.930 6.050 5.820 6.050 546,973 +0.11(+1.85%)
Aug 19, 2010 6.160 6.230 5.910 5.940 578,812 -0.26(-4.19%)
Aug 18, 2010 6.130 6.320 6.100 6.200 545,701 +0.04(+0.65%)
Aug 17, 2010 6.140 6.170 6.080 6.160 469,850 +0.09(+1.48%)
Aug 16, 2010 6.060 6.210 6.030 6.070 366,241 -0.04(-0.65%)
Aug 13, 2010 6.250 6.270 6.100 6.110 393,846 -0.18(-2.86%)
Aug 12, 2010 6.290 6.310 6.120 6.290 451,078 -0.08(-1.26%)
Aug 11, 2010 6.600 6.620 6.340 6.370 563,606 -0.40(-5.91%)
Aug 10, 2010 6.830 6.920 6.640 6.770 415,848 -0.16(-2.31%)
Aug 09, 2010 6.870 6.980 6.810 6.930 413,835 +0.13(+1.91%)
Aug 06, 2010 6.770 6.920 6.620 6.800 426,205 -0.09(-1.31%)
Aug 05, 2010 6.950 7.000 6.881 6.890 410,126 -0.09(-1.29%)
Aug 04, 2010 7.000 7.080 6.940 6.980 623,450 +0.00(+0.00%)
Aug 03, 2010 7.020 7.140 6.910 6.980 839,579 -0.09(-1.27%)
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.