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 )

12.10 +0.27 (+2.24%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 30, 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 (%)
Dec 31, 2009 6.300 6.320 6.320 6.320 732,200 +0.00(+0.00%)
Dec 30, 2009 6.250 6.320 6.200 6.320 539,934 +0.04(+0.64%)
Dec 29, 2009 6.360 6.480 6.250 6.280 621,656 -0.04(-0.63%)
Dec 28, 2009 6.250 6.340 6.160 6.320 593,382 +0.08(+1.28%)
Dec 24, 2009 6.390 6.410 6.110 6.240 576,788 -0.20(-3.11%)
Dec 23, 2009 6.120 6.450 6.010 6.440 1,809,458 +0.48(+8.05%)
Dec 22, 2009 5.950 6.001 5.890 5.960 561,361 +0.01(+0.17%)
Dec 21, 2009 5.870 6.000 5.790 5.950 547,087 +0.13(+2.23%)
Dec 18, 2009 5.830 5.839 5.710 5.820 1,109,393 +0.06(+1.04%)
Dec 17, 2009 5.780 5.840 5.650 5.760 504,815 -0.08(-1.37%)
Dec 16, 2009 5.770 5.850 5.640 5.840 584,919 +0.14(+2.46%)
Dec 15, 2009 5.860 5.960 5.700 5.700 584,050 -0.18(-3.06%)
Dec 14, 2009 5.961 6.110 5.870 5.880 1,298,952 +0.17(+2.98%)
Dec 11, 2009 5.600 5.750 5.595 5.710 886,819 +0.13(+2.33%)
Dec 10, 2009 5.550 5.690 5.500 5.580 1,002,414 +0.07(+1.27%)
Dec 09, 2009 5.640 5.660 5.460 5.510 614,357 -0.14(-2.48%)
Dec 08, 2009 5.640 5.840 5.560 5.650 820,409 -0.05(-0.88%)
Dec 07, 2009 5.530 5.700 5.500 5.700 590,573 +0.15(+2.70%)
Dec 04, 2009 5.370 5.590 5.325 5.550 937,208 +0.30(+5.71%)
Dec 03, 2009 5.250 5.350 5.240 5.250 541,704 +0.04(+0.77%)
Dec 02, 2009 5.090 5.310 5.090 5.210 442,159 +0.11(+2.16%)
Dec 01, 2009 5.130 5.190 5.060 5.100 808,968 +0.04(+0.79%)
Nov 30, 2009 5.220 5.230 5.000 5.060 602,844 -0.18(-3.44%)
Nov 27, 2009 5.160 5.300 5.150 5.240 390,562 -0.01(-0.19%)
Nov 25, 2009 5.350 5.390 5.250 5.250 419,092 -0.09(-1.69%)
Nov 24, 2009 5.330 5.440 5.230 5.340 675,914 +0.00(+0.00%)
Nov 23, 2009 5.290 5.450 5.280 5.340 447,312 +0.12(+2.30%)
Nov 20, 2009 5.120 5.250 5.120 5.220 379,634 +0.05(+0.97%)
Nov 19, 2009 5.250 5.270 5.110 5.170 487,531 -0.10(-1.90%)
Nov 18, 2009 5.460 5.460 5.221 5.270 441,246 -0.17(-3.13%)
Nov 17, 2009 5.400 5.460 5.360 5.440 556,812 -0.01(-0.18%)
Nov 16, 2009 5.270 5.470 5.270 5.450 1,083,372 +0.22(+4.21%)
Nov 13, 2009 5.180 5.270 5.150 5.230 676,316 +0.08(+1.55%)
Nov 12, 2009 5.020 5.180 5.020 5.150 1,268,716 +0.11(+2.18%)
Nov 11, 2009 4.860 5.110 4.860 5.040 912,028 +0.24(+5.00%)
Nov 10, 2009 4.920 4.950 4.770 4.800 1,329,830 -0.14(-2.83%)
Nov 09, 2009 5.050 5.050 4.910 4.940 1,129,772 -0.08(-1.59%)
Nov 06, 2009 5.030 5.160 4.990 5.020 718,829 -0.08(-1.57%)
Nov 05, 2009 5.090 5.150 5.020 5.100 687,517 +0.07(+1.39%)
Nov 04, 2009 5.290 5.310 5.010 5.030 1,195,199 -0.24(-4.55%)
Nov 03, 2009 5.180 5.320 5.180 5.270 612,986 +0.07(+1.35%)
Nov 02, 2009 5.260 5.320 5.170 5.200 971,342 -0.05(-0.95%)
Oct 30, 2009 5.270 5.310 5.050 5.250 1,968,907 -0.08(-1.50%)
Oct 29, 2009 5.130 5.370 5.100 5.330 2,733,503 -0.61(-10.27%)
Oct 28, 2009 6.190 6.270 5.910 5.940 978,428 -0.24(-3.88%)
Oct 27, 2009 6.300 6.350 6.170 6.180 737,560 -0.11(-1.75%)
Oct 26, 2009 6.400 6.500 6.250 6.290 518,445 -0.12(-1.87%)
Oct 23, 2009 6.450 6.630 6.365 6.410 450,140 -0.15(-2.29%)
Oct 22, 2009 6.460 6.610 6.390 6.560 526,683 +0.08(+1.23%)
Oct 21, 2009 6.520 6.740 6.460 6.480 552,647 -0.03(-0.46%)
Oct 20, 2009 6.500 6.700 6.500 6.510 578,528 -0.19(-2.84%)
Oct 19, 2009 6.690 6.760 6.540 6.700 331,741 +0.05(+0.75%)
Oct 16, 2009 6.710 6.730 6.540 6.650 787,637 -0.10(-1.48%)
Oct 15, 2009 6.790 6.790 6.610 6.750 745,929 -0.06(-0.88%)
Oct 14, 2009 6.560 6.840 6.520 6.810 1,252,177 +0.32(+4.93%)
Oct 13, 2009 6.470 6.510 6.320 6.490 1,000,101 +0.03(+0.46%)
Oct 12, 2009 6.520 6.540 6.370 6.460 435,998 +0.05(+0.78%)
Oct 09, 2009 6.300 6.420 6.240 6.410 753,699 +0.09(+1.42%)
Oct 08, 2009 6.280 6.420 6.240 6.320 713,917 +0.07(+1.12%)
Oct 07, 2009 6.230 6.290 6.220 6.250 323,614 +0.01(+0.16%)
Oct 06, 2009 6.240 6.270 6.190 6.240 502,841 +0.06(+0.97%)
Oct 05, 2009 6.210 6.220 6.110 6.180 780,548 +0.01(+0.16%)
Oct 02, 2009 6.230 6.330 6.160 6.170 582,129 -0.11(-1.75%)
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.